| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | CNY | 3.16 | 3.2229 | 3.1143 | 3.1943 | 3.1943 | +0.017 (+0.54%) | 1,821,170 |
| 8 Jan 2004 | CNY | 3.1086 | 3.1886 | 3.08 | 3.1771 | 3.1771 | +0.08 (+2.58%) | 1,638,134 |
| 7 Jan 2004 | CNY | 3.12 | 3.12 | 3.0286 | 3.0971 | 3.0971 | -0.023 (-0.73%) | 1,434,944 |
| 6 Jan 2004 | CNY | 3.1886 | 3.2286 | 3.0857 | 3.12 | 3.12 | -0.006 (-0.18%) | 862,524 |
| 5 Jan 2004 | CNY | 3.1886 | 3.2686 | 3.0914 | 3.1257 | 3.1257 | -0.057 (-1.80%) | 927,662 |
| 2 Jan 2004 | CNY | 3.1886 | 3.2114 | 3.1657 | 3.1829 | 3.1829 | -0.006 (-0.18%) | 410,651 |
| 31 Dec 2003 | CNY | 3.1943 | 3.2457 | 3.1657 | 3.1886 | 3.1886 | -0.006 (-0.18%) | 640,738 |
| 30 Dec 2003 | CNY | 3.2514 | 3.2743 | 3.16 | 3.1943 | 3.1943 | -0.051 (-1.58%) | 1,834,491 |
| 29 Dec 2003 | CNY | 3.1771 | 3.2686 | 3.1143 | 3.2457 | 3.2457 | +0.114 (+3.65%) | 2,481,773 |
| 26 Dec 2003 | CNY | 3.1086 | 3.1429 | 3.0571 | 3.1314 | 3.1314 | +0.029 (+0.92%) | 606,457 |
| 25 Dec 2003 | CNY | 3.1257 | 3.1657 | 3.0857 | 3.1029 | 3.1029 | -0.029 (-0.91%) | 765,023 |
| 24 Dec 2003 | CNY | 3.12 | 3.1829 | 3.0914 | 3.1314 | 3.1314 | -0.006 (-0.18%) | 1,058,804 |
| 23 Dec 2003 | CNY | 3.1429 | 3.1771 | 3.0857 | 3.1371 | 3.1371 | +0.006 (+0.18%) | 1,191,443 |
| 22 Dec 2003 | CNY | 3.0629 | 3.1714 | 2.9429 | 3.1314 | 3.1314 | +0.057 (+1.86%) | 1,756,553 |
| 19 Dec 2003 | CNY | 3.36 | 3.3829 | 3.0629 | 3.0743 | 3.0743 | -0.32 (-9.43%) | 3,377,788 |
| 18 Dec 2003 | CNY | 3.4971 | 3.5486 | 3.3829 | 3.3943 | 3.3943 | -0.131 (-3.73%) | 2,612,321 |
| 17 Dec 2003 | CNY | 3.3657 | 3.64 | 3.3143 | 3.5257 | 3.5257 | +0.131 (+3.87%) | 7,020,158 |
| 16 Dec 2003 | CNY | 3.36 | 3.4 | 3.2457 | 3.3943 | 3.3943 | -0.011 (-0.33%) | 1,788,440 |
| 15 Dec 2003 | CNY | 3.4171 | 3.44 | 3.3829 | 3.4057 | 3.4057 | -0.011 (-0.33%) | 461,434 |
| 12 Dec 2003 | CNY | 3.4629 | 3.48 | 3.3886 | 3.4171 | 3.4171 | -0.057 (-1.65%) | 762,532 |
| 11 Dec 2003 | CNY | 3.3657 | 3.48 | 3.3657 | 3.4743 | 3.4743 | +0.109 (+3.23%) | 1,735,609 |
| 10 Dec 2003 | CNY | 3.3143 | 3.3714 | 3.2971 | 3.3657 | 3.3657 | +0.017 (+0.51%) | 802,284 |
| 9 Dec 2003 | CNY | 3.2971 | 3.3486 | 3.2857 | 3.3486 | 3.3486 | +0.017 (+0.52%) | 370,942 |
| 8 Dec 2003 | CNY | 3.3771 | 3.4171 | 3.2743 | 3.3314 | 3.3314 | -0.091 (-2.67%) | 1,107,487 |
| 5 Dec 2003 | CNY | 3.3486 | 3.6286 | 3.3429 | 3.4229 | 3.4229 | +0.103 (+3.10%) | 3,481,740 |
| 4 Dec 2003 | CNY | 3.3486 | 3.3771 | 3.2743 | 3.32 | 3.32 | -0.029 (-0.85%) | 975,975 |
| 3 Dec 2003 | CNY | 3.3829 | 3.3829 | 3.2914 | 3.3486 | 3.3486 | -0.04 (-1.18%) | 1,029,918 |
| 2 Dec 2003 | CNY | 3.3143 | 3.4114 | 3.3143 | 3.3886 | 3.3886 | +0.074 (+2.24%) | 1,826,762 |
| 1 Dec 2003 | CNY | 3.2343 | 3.32 | 3.1943 | 3.3143 | 3.3143 | +0.08 (+2.47%) | 872,362 |
| 28 Nov 2003 | CNY | 3.2057 | 3.2857 | 3.1429 | 3.2343 | 3.2343 | 0.0 (0.0%) | 1,080,453 |
