| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 3.6539 | 3.7539 | 3.5846 | 3.7462 | 3.7462 | +0.062 (+1.67%) | 842,514 |
| 13 Feb 2004 | CNY | 3.8077 | 3.8385 | 3.6462 | 3.6846 | 3.6846 | -0.154 (-4.01%) | 1,585,129 |
| 12 Feb 2004 | CNY | 3.8077 | 3.9539 | 3.7385 | 3.8385 | 3.8385 | +0.069 (+1.84%) | 2,340,973 |
| 11 Feb 2004 | CNY | 3.7539 | 3.7692 | 3.6539 | 3.7692 | 3.7692 | +0.015 (+0.41%) | 1,406,303 |
| 10 Feb 2004 | CNY | 3.7615 | 3.8154 | 3.6615 | 3.7539 | 3.7539 | +0.085 (+2.31%) | 4,478,219 |
| 9 Feb 2004 | CNY | 3.4539 | 3.6692 | 3.4 | 3.6692 | 3.6692 | +0.177 (+5.07%) | 2,142,463 |
| 6 Feb 2004 | CNY | 3.6692 | 3.6769 | 3.4923 | 3.4923 | 3.4923 | -0.185 (-5.02%) | 2,025,660 |
| 5 Feb 2004 | CNY | 3.5154 | 3.6923 | 3.4615 | 3.6769 | 3.6769 | +0.162 (+4.59%) | 2,122,796 |
| 4 Feb 2004 | CNY | 3.4923 | 3.5154 | 3.4231 | 3.5154 | 3.5154 | +0.061 (+1.78%) | 1,106,913 |
| 3 Feb 2004 | CNY | 3.3615 | 3.5231 | 3.3615 | 3.4539 | 3.4539 | +0.092 (+2.75%) | 1,388,565 |
| 2 Feb 2004 | CNY | 3.3846 | 3.3846 | 3.2692 | 3.3615 | 3.3615 | +0.038 (+1.16%) | 901,278 |
| 30 Jan 2004 | CNY | 3.2539 | 3.4077 | 3.2154 | 3.3231 | 3.3231 | +0.069 (+2.13%) | 1,043,582 |
| 29 Jan 2004 | CNY | 3.2231 | 3.2692 | 3.1539 | 3.2539 | 3.2539 | +0.031 (+0.96%) | 601,460 |
| 16 Jan 2004 | CNY | 3.2615 | 3.3077 | 3.2077 | 3.2231 | 3.2231 | -0.038 (-1.18%) | 696,854 |
| 15 Jan 2004 | CNY | 3.2231 | 3.3308 | 3.2154 | 3.2615 | 3.2615 | +0.015 (+0.47%) | 1,061,279 |
| 14 Jan 2004 | CNY | 3.2769 | 3.3462 | 3.2154 | 3.2462 | 3.2462 | -0.115 (-3.43%) | 1,566,357 |
| 13 Jan 2004 | CNY | 3.5462 | 3.5462 | 3.2077 | 3.3615 | 3.3615 | -0.015 (-0.46%) | 5,071,414 |
| 12 Jan 2004 | CNY | 3.2692 | 3.3769 | 3.2077 | 3.3769 | 3.3769 | +0.162 (+5.02%) | 1,322,353 |
| 9 Jan 2004 | CNY | 3.1539 | 3.2462 | 3.0846 | 3.2154 | 3.2154 | +0.115 (+3.72%) | 1,886,905 |
| 8 Jan 2004 | CNY | 3.1539 | 3.2308 | 3.1 | 3.1 | 3.1 | -0.015 (-0.49%) | 873,574 |
| 7 Jan 2004 | CNY | 3.1308 | 3.1539 | 3.0769 | 3.1154 | 3.1154 | +0.023 (+0.75%) | 880,955 |
| 6 Jan 2004 | CNY | 2.9077 | 3.0923 | 2.8 | 3.0923 | 3.0923 | +0.146 (+4.96%) | 1,779,904 |
| 5 Jan 2004 | CNY | 2.9231 | 2.9769 | 2.8462 | 2.9462 | 2.9462 | +0.077 (+2.68%) | 824,483 |
| 2 Jan 2004 | CNY | 2.7615 | 2.8846 | 2.7231 | 2.8692 | 2.8692 | +0.108 (+3.90%) | 604,367 |
| 31 Dec 2003 | CNY | 2.6923 | 2.8308 | 2.6308 | 2.7615 | 2.7615 | +0.069 (+2.57%) | 960,638 |
| 30 Dec 2003 | CNY | 2.7154 | 2.8 | 2.6615 | 2.6923 | 2.6923 | -0.054 (-1.96%) | 689,795 |
| 29 Dec 2003 | CNY | 2.8308 | 2.8308 | 2.7077 | 2.7462 | 2.7462 | -0.108 (-3.77%) | 808,341 |
| 26 Dec 2003 | CNY | 2.8846 | 2.9231 | 2.8077 | 2.8539 | 2.8539 | -0.069 (-2.37%) | 652,566 |
| 25 Dec 2003 | CNY | 2.8923 | 2.9615 | 2.7231 | 2.9231 | 2.9231 | +0.054 (+1.88%) | 1,295,879 |
| 24 Dec 2003 | CNY | 3.1308 | 3.1308 | 2.8539 | 2.8692 | 2.8692 | -0.139 (-4.60%) | 1,615,978 |
