| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | CNY | 4.9678 | 5.0322 | 4.9678 | 5.0138 | 5.0138 | +0.046 (+0.93%) | 956,506 |
| 15 Jan 2004 | CNY | 5.0092 | 5.0184 | 4.9495 | 4.9678 | 4.9678 | -0.041 (-0.83%) | 862,653 |
| 14 Jan 2004 | CNY | 4.7013 | 5.0597 | 4.7013 | 5.0092 | 5.0092 | -0.046 (-0.91%) | 621,683 |
| 13 Jan 2004 | CNY | 5.0827 | 5.1011 | 5.0322 | 5.0552 | 5.0552 | -0.028 (-0.54%) | 3,700,723 |
| 12 Jan 2004 | CNY | 5.0322 | 5.0873 | 5.0184 | 5.0827 | 5.0827 | +0.051 (+1.00%) | 3,130,171 |
| 9 Jan 2004 | CNY | 5.0184 | 5.0552 | 4.9816 | 5.0322 | 5.0322 | +0.014 (+0.27%) | 2,197,879 |
| 8 Jan 2004 | CNY | 5.0276 | 5.2344 | 4.9954 | 5.0184 | 5.0184 | -0.009 (-0.18%) | 683,686 |
| 7 Jan 2004 | CNY | 5.1103 | 5.1149 | 4.9862 | 5.0276 | 5.0276 | -0.083 (-1.62%) | 1,606,192 |
| 6 Jan 2004 | CNY | 5.1838 | 5.2022 | 5.0781 | 5.1103 | 5.1103 | -0.078 (-1.51%) | 625,304 |
| 5 Jan 2004 | CNY | 5.0919 | 5.239 | 5.0322 | 5.1884 | 5.1884 | +0.097 (+1.90%) | 2,519,644 |
| 2 Jan 2004 | CNY | 5.1011 | 5.1149 | 5.0643 | 5.0919 | 5.0919 | -0.009 (-0.18%) | 1,023,137 |
| 31 Dec 2003 | CNY | 5.1333 | 5.1333 | 5.046 | 5.1011 | 5.1011 | -0.032 (-0.63%) | 897,928 |
| 30 Dec 2003 | CNY | 5.1241 | 5.1471 | 5.1011 | 5.1333 | 5.1333 | +0.009 (+0.18%) | 1,170,818 |
| 29 Dec 2003 | CNY | 5.0643 | 5.17 | 5.0643 | 5.1241 | 5.1241 | +0.06 (+1.18%) | 1,346,275 |
| 26 Dec 2003 | CNY | 5.1103 | 5.1149 | 5.0414 | 5.0643 | 5.0643 | -0.046 (-0.90%) | 871,923 |
| 25 Dec 2003 | CNY | 5.1333 | 5.1333 | 5.0322 | 5.1103 | 5.1103 | -0.023 (-0.45%) | 627,976 |
| 24 Dec 2003 | CNY | 5.1195 | 5.2022 | 5.0965 | 5.1333 | 5.1333 | +0.014 (+0.27%) | 1,191,516 |
| 23 Dec 2003 | CNY | 5.193 | 5.193 | 5.1011 | 5.1195 | 5.1195 | -0.073 (-1.42%) | 872,967 |
| 22 Dec 2003 | CNY | 5.0689 | 5.2022 | 5.0322 | 5.193 | 5.193 | +0.124 (+2.45%) | 1,330,713 |
| 19 Dec 2003 | CNY | 5.1471 | 5.17 | 5.0322 | 5.0689 | 5.0689 | -0.078 (-1.52%) | 856,384 |
| 18 Dec 2003 | CNY | 5.1471 | 5.17 | 5.1287 | 5.1471 | 5.1471 | -0.005 (-0.09%) | 845,593 |
| 17 Dec 2003 | CNY | 5.193 | 5.193 | 5.1011 | 5.1517 | 5.1517 | -0.041 (-0.80%) | 800,376 |
| 16 Dec 2003 | CNY | 5.2114 | 5.216 | 5.1425 | 5.193 | 5.193 | -0.018 (-0.35%) | 701,625 |
| 15 Dec 2003 | CNY | 5.2344 | 5.239 | 5.1746 | 5.2114 | 5.2114 | -0.023 (-0.44%) | 1,987,906 |
| 12 Dec 2003 | CNY | 5.1379 | 5.239 | 5.1379 | 5.2344 | 5.2344 | +0.097 (+1.88%) | 2,202,072 |
| 11 Dec 2003 | CNY | 5.17 | 5.1746 | 5.1057 | 5.1379 | 5.1379 | -0.032 (-0.62%) | 526,592 |
| 10 Dec 2003 | CNY | 5.1103 | 5.17 | 5.0873 | 5.17 | 5.17 | +0.06 (+1.17%) | 839,239 |
| 9 Dec 2003 | CNY | 5.0919 | 5.1241 | 5.0781 | 5.1103 | 5.1103 | +0.018 (+0.36%) | 970,844 |
| 8 Dec 2003 | CNY | 5.1103 | 5.1149 | 5.0689 | 5.0919 | 5.0919 | -0.018 (-0.36%) | 643,660 |
| 5 Dec 2003 | CNY | 5.1425 | 5.1471 | 5.0552 | 5.1103 | 5.1103 | -0.032 (-0.63%) | 1,082,777 |
