| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | CNY | 4.3141 | 4.3462 | 4.1667 | 4.2628 | 4.2628 | -0.038 (-0.90%) | 9,511,841 |
| 11 Feb 2004 | CNY | 4.2436 | 4.4103 | 4.2436 | 4.3013 | 4.3013 | +0.045 (+1.05%) | 8,347,422 |
| 10 Feb 2004 | CNY | 4.4039 | 4.4231 | 4.2372 | 4.2564 | 4.2564 | -0.135 (-3.07%) | 8,368,072 |
| 9 Feb 2004 | CNY | 4.2949 | 4.391 | 4.2885 | 4.391 | 4.391 | +0.07 (+1.63%) | 7,617,810 |
| 6 Feb 2004 | CNY | 4.3846 | 4.3846 | 4.2756 | 4.3205 | 4.3205 | -0.038 (-0.88%) | 8,291,710 |
| 5 Feb 2004 | CNY | 4.25 | 4.391 | 4.25 | 4.359 | 4.359 | +0.109 (+2.56%) | 10,575,664 |
| 4 Feb 2004 | CNY | 4.2051 | 4.2564 | 4.1539 | 4.25 | 4.25 | +0.051 (+1.22%) | 7,721,727 |
| 3 Feb 2004 | CNY | 4.1795 | 4.1987 | 4.0705 | 4.1987 | 4.1987 | +0.026 (+0.61%) | 6,845,261 |
| 2 Feb 2004 | CNY | 4.1346 | 4.2436 | 4.0128 | 4.1731 | 4.1731 | +0.058 (+1.40%) | 7,524,851 |
| 30 Jan 2004 | CNY | 4.3718 | 4.3846 | 4.1026 | 4.1154 | 4.1154 | -0.244 (-5.59%) | 11,317,488 |
| 29 Jan 2004 | CNY | 4.3526 | 4.4103 | 4.2372 | 4.359 | 4.359 | +0.045 (+1.04%) | 5,953,576 |
| 16 Jan 2004 | CNY | 4.359 | 4.4231 | 4.2308 | 4.3141 | 4.3141 | -0.026 (-0.59%) | 10,981,356 |
| 15 Jan 2004 | CNY | 4.3269 | 4.4744 | 4.3269 | 4.3397 | 4.3397 | +0.064 (+1.50%) | 9,718,239 |
| 14 Jan 2004 | CNY | 4.2949 | 4.3526 | 4.2308 | 4.2756 | 4.2756 | -0.006 (-0.15%) | 6,925,354 |
| 13 Jan 2004 | CNY | 4.3462 | 4.4103 | 4.218 | 4.2821 | 4.2821 | -0.038 (-0.89%) | 8,491,739 |
| 12 Jan 2004 | CNY | 4.1667 | 4.3526 | 4.1667 | 4.3205 | 4.3205 | +0.154 (+3.69%) | 11,654,287 |
| 9 Jan 2004 | CNY | 4.1218 | 4.5192 | 4.1218 | 4.1667 | 4.1667 | +0.045 (+1.09%) | 21,137,079 |
| 8 Jan 2004 | CNY | 4.0833 | 4.1987 | 4.0577 | 4.1218 | 4.1218 | +0.038 (+0.94%) | 10,007,974 |
| 7 Jan 2004 | CNY | 4.0769 | 4.2115 | 4.0577 | 4.0833 | 4.0833 | +0.013 (+0.31%) | 15,190,534 |
| 6 Jan 2004 | CNY | 4.0385 | 4.109 | 3.9872 | 4.0705 | 4.0705 | +0.038 (+0.95%) | 13,695,299 |
| 5 Jan 2004 | CNY | 3.891 | 4.0833 | 3.8654 | 4.0321 | 4.0321 | +0.135 (+3.46%) | 17,335,719 |
| 2 Jan 2004 | CNY | 3.8846 | 3.9423 | 3.8718 | 3.8974 | 3.8974 | +0.026 (+0.66%) | 6,147,278 |
| 31 Dec 2003 | CNY | 3.9359 | 3.9615 | 3.859 | 3.8718 | 3.8718 | -0.045 (-1.15%) | 6,355,631 |
| 30 Dec 2003 | CNY | 3.8205 | 3.9423 | 3.8141 | 3.9167 | 3.9167 | +0.122 (+3.21%) | 11,410,899 |
| 29 Dec 2003 | CNY | 3.718 | 3.8462 | 3.6923 | 3.7949 | 3.7949 | +0.077 (+2.07%) | 6,707,176 |
| 26 Dec 2003 | CNY | 3.7821 | 3.8205 | 3.6795 | 3.718 | 3.718 | -0.064 (-1.69%) | 4,822,332 |
| 25 Dec 2003 | CNY | 3.8846 | 3.9103 | 3.7692 | 3.7821 | 3.7821 | -0.09 (-2.32%) | 7,932,364 |
| 24 Dec 2003 | CNY | 3.6795 | 3.9423 | 3.6218 | 3.8718 | 3.8718 | +0.192 (+5.23%) | 14,247,913 |
| 23 Dec 2003 | CNY | 3.6987 | 3.718 | 3.5769 | 3.6795 | 3.6795 | -0.019 (-0.52%) | 11,097,002 |
| 22 Dec 2003 | CNY | 3.7756 | 3.8141 | 3.4359 | 3.6987 | 3.6987 | -0.115 (-3.03%) | 19,452,775 |
