| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | CNY | 3.1411 | 3.1843 | 3.1254 | 3.1686 | 3.1686 | +0.031 (+1.00%) | 7,595,281 |
| 6 Feb 2004 | CNY | 3.1922 | 3.2433 | 3.1096 | 3.1372 | 3.1372 | -0.063 (-1.97%) | 8,724,781 |
| 5 Feb 2004 | CNY | 3.1843 | 3.2315 | 3.1057 | 3.2001 | 3.2001 | +0.032 (+0.99%) | 13,533,105 |
| 4 Feb 2004 | CNY | 3.145 | 3.2472 | 3.145 | 3.1686 | 3.1686 | +0.039 (+1.26%) | 13,085,880 |
| 3 Feb 2004 | CNY | 3.0782 | 3.2001 | 3.0782 | 3.1293 | 3.1293 | +0.11 (+3.65%) | 21,027,941 |
| 2 Feb 2004 | CNY | 2.8502 | 3.086 | 2.8502 | 3.0192 | 3.0192 | +0.185 (+6.52%) | 17,911,140 |
| 30 Jan 2004 | CNY | 2.9485 | 2.9524 | 2.8305 | 2.8344 | 2.8344 | -0.118 (-4.00%) | 7,277,714 |
| 29 Jan 2004 | CNY | 2.8148 | 2.9681 | 2.8148 | 2.9524 | 2.9524 | +0.138 (+4.89%) | 7,580,891 |
| 16 Jan 2004 | CNY | 2.744 | 2.8384 | 2.7362 | 2.8148 | 2.8148 | +0.114 (+4.22%) | 7,422,823 |
| 15 Jan 2004 | CNY | 2.7283 | 2.7676 | 2.689 | 2.7008 | 2.7008 | -0.055 (-2.00%) | 4,469,432 |
| 14 Jan 2004 | CNY | 2.8462 | 2.862 | 2.7519 | 2.7558 | 2.7558 | -0.083 (-2.91%) | 4,752,972 |
| 13 Jan 2004 | CNY | 2.803 | 2.858 | 2.7873 | 2.8384 | 2.8384 | +0.047 (+1.69%) | 7,278,866 |
| 12 Jan 2004 | CNY | 2.6929 | 2.8305 | 2.6929 | 2.7912 | 2.7912 | +0.098 (+3.65%) | 9,843,463 |
| 9 Jan 2004 | CNY | 2.689 | 2.8973 | 2.6733 | 2.6929 | 2.6929 | +0.043 (+1.63%) | 21,193,872 |
| 8 Jan 2004 | CNY | 2.571 | 2.6575 | 2.5475 | 2.6497 | 2.6497 | +0.079 (+3.06%) | 9,526,079 |
| 7 Jan 2004 | CNY | 2.5828 | 2.6025 | 2.5475 | 2.571 | 2.571 | -0.012 (-0.46%) | 6,348,709 |
| 6 Jan 2004 | CNY | 2.4728 | 2.6064 | 2.4688 | 2.5828 | 2.5828 | +0.114 (+4.62%) | 10,782,171 |
| 5 Jan 2004 | CNY | 2.4138 | 2.4767 | 2.3666 | 2.4688 | 2.4688 | +0.055 (+2.28%) | 6,790,840 |
| 2 Jan 2004 | CNY | 2.3981 | 2.4767 | 2.3784 | 2.4138 | 2.4138 | +0.012 (+0.49%) | 2,225,468 |
| 31 Dec 2003 | CNY | 2.4767 | 2.4767 | 2.3902 | 2.402 | 2.402 | -0.075 (-3.02%) | 2,933,348 |
| 30 Dec 2003 | CNY | 2.457 | 2.4924 | 2.4452 | 2.4767 | 2.4767 | +0.016 (+0.64%) | 2,969,486 |
| 29 Dec 2003 | CNY | 2.5593 | 2.5789 | 2.457 | 2.461 | 2.461 | -0.11 (-4.28%) | 4,709,709 |
| 26 Dec 2003 | CNY | 2.5514 | 2.5789 | 2.5317 | 2.571 | 2.571 | +0.02 (+0.77%) | 3,039,716 |
| 25 Dec 2003 | CNY | 2.5632 | 2.5868 | 2.516 | 2.5514 | 2.5514 | -0.012 (-0.46%) | 3,998,207 |
| 24 Dec 2003 | CNY | 2.5986 | 2.6143 | 2.5081 | 2.5632 | 2.5632 | -0.051 (-1.95%) | 5,909,291 |
| 23 Dec 2003 | CNY | 2.5946 | 2.6811 | 2.5435 | 2.6143 | 2.6143 | +0.02 (+0.76%) | 11,557,777 |
| 22 Dec 2003 | CNY | 2.343 | 2.5946 | 2.1936 | 2.5946 | 2.5946 | +0.236 (+10.00%) | 15,579,234 |
| 19 Dec 2003 | CNY | 2.5946 | 2.6104 | 2.3273 | 2.3588 | 2.3588 | -0.228 (-8.81%) | 14,151,891 |
| 18 Dec 2003 | CNY | 2.575 | 2.63 | 2.5475 | 2.5868 | 2.5868 | +0.039 (+1.54%) | 14,644,618 |
| 17 Dec 2003 | CNY | 2.575 | 2.6025 | 2.5121 | 2.5475 | 2.5475 | -0.039 (-1.52%) | 13,695,936 |
