| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | CNY | 4.9697 | 5.0788 | 4.9576 | 5.0545 | 5.0545 | +0.103 (+2.08%) | 644,425 |
| 17 Feb 2004 | CNY | 4.9515 | 4.9576 | 4.897 | 4.9515 | 4.9515 | +0.03 (+0.62%) | 314,065 |
| 16 Feb 2004 | CNY | 4.8424 | 4.9394 | 4.7758 | 4.9212 | 4.9212 | +0.067 (+1.37%) | 368,883 |
| 13 Feb 2004 | CNY | 5.1273 | 5.1455 | 4.8485 | 4.8546 | 4.8546 | -0.224 (-4.41%) | 619,327 |
| 12 Feb 2004 | CNY | 4.897 | 5.0849 | 4.8727 | 5.0788 | 5.0788 | +0.236 (+4.88%) | 1,237,366 |
| 11 Feb 2004 | CNY | 4.9333 | 4.9333 | 4.7879 | 4.8424 | 4.8424 | -0.067 (-1.36%) | 279,368 |
| 10 Feb 2004 | CNY | 4.8546 | 4.9455 | 4.8364 | 4.9091 | 4.9091 | +0.061 (+1.25%) | 396,635 |
| 9 Feb 2004 | CNY | 4.7758 | 4.897 | 4.7758 | 4.8485 | 4.8485 | +0.055 (+1.14%) | 347,937 |
| 6 Feb 2004 | CNY | 4.9333 | 5.0606 | 4.7939 | 4.7939 | 4.7939 | -0.139 (-2.83%) | 490,875 |
| 5 Feb 2004 | CNY | 4.8606 | 4.9879 | 4.7758 | 4.9333 | 4.9333 | +0.091 (+1.88%) | 731,181 |
| 4 Feb 2004 | CNY | 4.6667 | 4.8667 | 4.6545 | 4.8424 | 4.8424 | +0.206 (+4.44%) | 1,096,550 |
| 3 Feb 2004 | CNY | 4.5333 | 4.6667 | 4.5333 | 4.6364 | 4.6364 | +0.03 (+0.66%) | 305,159 |
| 2 Feb 2004 | CNY | 4.5152 | 4.6424 | 4.4849 | 4.6061 | 4.6061 | +0.091 (+2.01%) | 521,502 |
| 30 Jan 2004 | CNY | 4.4546 | 4.5758 | 4.4303 | 4.5152 | 4.5152 | +0.073 (+1.64%) | 286,737 |
| 29 Jan 2004 | CNY | 4.4121 | 4.4909 | 4.3697 | 4.4424 | 4.4424 | +0.073 (+1.66%) | 200,854 |
| 16 Jan 2004 | CNY | 4.4061 | 4.4485 | 4.303 | 4.3697 | 4.3697 | -0.073 (-1.64%) | 380,217 |
| 15 Jan 2004 | CNY | 4.5212 | 4.5576 | 4.4 | 4.4424 | 4.4424 | -0.079 (-1.74%) | 290,895 |
| 14 Jan 2004 | CNY | 4.3515 | 4.5212 | 4.303 | 4.5212 | 4.5212 | +0.218 (+5.07%) | 824,379 |
| 13 Jan 2004 | CNY | 4.2546 | 4.3576 | 4.2364 | 4.303 | 4.303 | +0.054 (+1.28%) | 289,769 |
| 12 Jan 2004 | CNY | 4.2364 | 4.2727 | 4.2303 | 4.2485 | 4.2485 | 0.0 (0.0%) | 186,351 |
| 9 Jan 2004 | CNY | 4.1879 | 4.3273 | 4.1212 | 4.2485 | 4.2485 | +0.006 (+0.14%) | 309,952 |
| 8 Jan 2004 | CNY | 4.0667 | 4.3152 | 4.0606 | 4.2424 | 4.2424 | +0.133 (+3.24%) | 333,428 |
| 7 Jan 2004 | CNY | 4.2303 | 4.2303 | 4.0606 | 4.1091 | 4.1091 | -0.091 (-2.16%) | 403,824 |
| 6 Jan 2004 | CNY | 4.3152 | 4.3515 | 4.1515 | 4.2 | 4.2 | -0.109 (-2.53%) | 178,035 |
| 5 Jan 2004 | CNY | 4.2727 | 4.3212 | 4.2 | 4.3091 | 4.3091 | +0.049 (+1.14%) | 181,764 |
| 2 Jan 2004 | CNY | 4.2121 | 4.2849 | 4.1939 | 4.2606 | 4.2606 | +0.061 (+1.44%) | 64,440 |
| 31 Dec 2003 | CNY | 4.2424 | 4.2667 | 4.1939 | 4.2 | 4.2 | -0.073 (-1.70%) | 82,830 |
| 30 Dec 2003 | CNY | 4.3152 | 4.3152 | 4.2182 | 4.2727 | 4.2727 | 0.0 (0.0%) | 69,465 |
| 29 Dec 2003 | CNY | 4.297 | 4.3273 | 4.2303 | 4.2727 | 4.2727 | -0.024 (-0.57%) | 67,320 |
| 26 Dec 2003 | CNY | 4.2424 | 4.3091 | 4.2424 | 4.297 | 4.297 | +0.049 (+1.14%) | 102,828 |
