| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | CNY | 4.2576 | 4.3409 | 4.1894 | 4.303 | 4.303 | +0.068 (+1.61%) | 2,899,795 |
| 11 Feb 2004 | CNY | 4.197 | 4.2803 | 4.1742 | 4.2349 | 4.2349 | +0.045 (+1.09%) | 2,096,115 |
| 10 Feb 2004 | CNY | 4.2197 | 4.2349 | 4.1288 | 4.1894 | 4.1894 | +0.015 (+0.36%) | 2,252,088 |
| 9 Feb 2004 | CNY | 4.0909 | 4.1894 | 4.0758 | 4.1742 | 4.1742 | +0.076 (+1.85%) | 2,786,236 |
| 6 Feb 2004 | CNY | 4.2273 | 4.2424 | 4.0909 | 4.0985 | 4.0985 | -0.129 (-3.05%) | 2,067,015 |
| 5 Feb 2004 | CNY | 4.1591 | 4.2424 | 4.0227 | 4.2273 | 4.2273 | +0.136 (+3.33%) | 3,455,565 |
| 4 Feb 2004 | CNY | 4.0152 | 4.0909 | 3.9697 | 4.0909 | 4.0909 | +0.076 (+1.89%) | 3,283,698 |
| 3 Feb 2004 | CNY | 3.9091 | 4.0152 | 3.8864 | 4.0152 | 4.0152 | +0.114 (+2.91%) | 4,473,730 |
| 2 Feb 2004 | CNY | 3.9015 | 3.9394 | 3.7955 | 3.9015 | 3.9015 | +0.061 (+1.58%) | 1,287,294 |
| 30 Jan 2004 | CNY | 3.8939 | 3.9849 | 3.8333 | 3.8409 | 3.8409 | -0.015 (-0.39%) | 1,285,761 |
| 29 Jan 2004 | CNY | 3.803 | 3.8636 | 3.7652 | 3.8561 | 3.8561 | +0.053 (+1.40%) | 1,150,311 |
| 16 Jan 2004 | CNY | 3.7727 | 3.8485 | 3.7349 | 3.803 | 3.803 | -0.008 (-0.20%) | 1,104,865 |
| 15 Jan 2004 | CNY | 4.1439 | 4.1439 | 3.7576 | 3.8106 | 3.8106 | +0.045 (+1.21%) | 3,413,605 |
| 14 Jan 2004 | CNY | 3.6364 | 3.8258 | 3.5682 | 3.7652 | 3.7652 | +0.114 (+3.11%) | 1,241,829 |
| 13 Jan 2004 | CNY | 3.5455 | 3.6894 | 3.5303 | 3.6515 | 3.6515 | +0.106 (+2.99%) | 1,700,574 |
| 12 Jan 2004 | CNY | 3.5758 | 3.5909 | 3.5152 | 3.5455 | 3.5455 | -0.03 (-0.85%) | 331,056 |
| 9 Jan 2004 | CNY | 3.5606 | 3.5833 | 3.4546 | 3.5758 | 3.5758 | +0.015 (+0.43%) | 587,827 |
| 8 Jan 2004 | CNY | 3.4546 | 3.5833 | 3.4015 | 3.5606 | 3.5606 | +0.114 (+3.30%) | 765,832 |
| 7 Jan 2004 | CNY | 3.4849 | 3.4849 | 3.3712 | 3.447 | 3.447 | -0.076 (-2.15%) | 870,697 |
| 6 Jan 2004 | CNY | 3.7803 | 3.7879 | 3.4773 | 3.5227 | 3.5227 | -0.25 (-6.63%) | 831,655 |
| 5 Jan 2004 | CNY | 3.9015 | 3.9091 | 3.6667 | 3.7727 | 3.7727 | -0.045 (-1.19%) | 355,410 |
| 2 Jan 2004 | CNY | 3.8258 | 3.9015 | 3.8106 | 3.8182 | 3.8182 | -0.038 (-0.98%) | 195,492 |
| 31 Dec 2003 | CNY | 3.8788 | 3.9167 | 3.8485 | 3.8561 | 3.8561 | -0.076 (-1.93%) | 103,884 |
| 30 Dec 2003 | CNY | 3.947 | 4 | 3.8636 | 3.9318 | 3.9318 | -0.015 (-0.39%) | 140,902 |
| 29 Dec 2003 | CNY | 4.053 | 4.0606 | 3.9242 | 3.947 | 3.947 | -0.106 (-2.62%) | 246,442 |
| 26 Dec 2003 | CNY | 3.8636 | 4.0606 | 3.8409 | 4.053 | 4.053 | +0.167 (+4.29%) | 1,421,401 |
| 25 Dec 2003 | CNY | 3.947 | 3.947 | 3.803 | 3.8864 | 3.8864 | -0.061 (-1.54%) | 481,784 |
| 24 Dec 2003 | CNY | 4.0379 | 4.0379 | 3.9015 | 3.947 | 3.947 | -0.091 (-2.25%) | 382,958 |
| 23 Dec 2003 | CNY | 4.0152 | 4.1591 | 3.9242 | 4.0379 | 4.0379 | -0.045 (-1.11%) | 320,703 |
| 22 Dec 2003 | CNY | 4.1288 | 4.2197 | 3.803 | 4.0833 | 4.0833 | -0.144 (-3.41%) | 795,867 |
