| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | CNY | 3.8996 | 4.0358 | 3.871 | 4.0358 | 4.0358 | +0.136 (+3.49%) | 4,626,757 |
| 17 Feb 2004 | CNY | 3.8351 | 3.9212 | 3.8351 | 3.8996 | 3.8996 | +0.072 (+1.87%) | 2,445,278 |
| 16 Feb 2004 | CNY | 3.785 | 3.8566 | 3.7634 | 3.828 | 3.828 | +0.043 (+1.14%) | 1,504,706 |
| 13 Feb 2004 | CNY | 3.8853 | 3.8996 | 3.7706 | 3.785 | 3.785 | -0.1 (-2.58%) | 1,624,213 |
| 12 Feb 2004 | CNY | 3.8351 | 3.8925 | 3.8065 | 3.8853 | 3.8853 | +0.05 (+1.31%) | 2,029,889 |
| 11 Feb 2004 | CNY | 3.8136 | 3.8351 | 3.7634 | 3.8351 | 3.8351 | +0.021 (+0.56%) | 1,760,068 |
| 10 Feb 2004 | CNY | 3.828 | 3.8566 | 3.785 | 3.8136 | 3.8136 | -0.014 (-0.38%) | 1,674,405 |
| 9 Feb 2004 | CNY | 3.7491 | 3.8781 | 3.7419 | 3.828 | 3.828 | +0.079 (+2.10%) | 2,265,153 |
| 6 Feb 2004 | CNY | 3.7993 | 3.8208 | 3.7276 | 3.7491 | 3.7491 | -0.072 (-1.88%) | 2,615,411 |
| 5 Feb 2004 | CNY | 3.7634 | 3.8351 | 3.6918 | 3.8208 | 3.8208 | +0.065 (+1.72%) | 2,757,536 |
| 4 Feb 2004 | CNY | 3.7133 | 3.7563 | 3.6631 | 3.7563 | 3.7563 | +0.043 (+1.16%) | 2,226,867 |
| 3 Feb 2004 | CNY | 3.6989 | 3.7204 | 3.6416 | 3.7133 | 3.7133 | +0.021 (+0.58%) | 2,149,526 |
| 2 Feb 2004 | CNY | 3.6272 | 3.7204 | 3.5914 | 3.6918 | 3.6918 | +0.151 (+4.25%) | 6,813,460 |
| 30 Jan 2004 | CNY | 3.4982 | 3.6057 | 3.4839 | 3.5412 | 3.5412 | +0.043 (+1.23%) | 2,250,058 |
| 29 Jan 2004 | CNY | 3.3979 | 3.4982 | 3.3979 | 3.4982 | 3.4982 | +0.1 (+2.95%) | 855,193 |
| 16 Jan 2004 | CNY | 3.3907 | 3.4265 | 3.3763 | 3.3979 | 3.3979 | -0.007 (-0.21%) | 876,659 |
| 15 Jan 2004 | CNY | 3.4982 | 3.5341 | 3.3835 | 3.405 | 3.405 | -0.065 (-1.86%) | 1,509,390 |
| 14 Jan 2004 | CNY | 3.4624 | 3.4767 | 3.4122 | 3.4695 | 3.4695 | +0.029 (+0.83%) | 1,153,392 |
| 13 Jan 2004 | CNY | 3.3979 | 3.4409 | 3.3692 | 3.4409 | 3.4409 | +0.057 (+1.70%) | 1,000,054 |
| 12 Jan 2004 | CNY | 3.3692 | 3.405 | 3.3262 | 3.3835 | 3.3835 | -0.007 (-0.21%) | 595,812 |
| 9 Jan 2004 | CNY | 3.3907 | 3.4409 | 3.3477 | 3.3907 | 3.3907 | 0.0 (0.0%) | 1,430,165 |
| 8 Jan 2004 | CNY | 3.3333 | 3.4337 | 3.2617 | 3.3907 | 3.3907 | +0.057 (+1.72%) | 1,667,453 |
| 7 Jan 2004 | CNY | 3.3047 | 3.3548 | 3.276 | 3.3333 | 3.3333 | +0.029 (+0.87%) | 882,038 |
| 6 Jan 2004 | CNY | 3.3692 | 3.3692 | 3.2975 | 3.3047 | 3.3047 | -0.072 (-2.12%) | 1,014,497 |
| 5 Jan 2004 | CNY | 3.4337 | 3.4409 | 3.3405 | 3.3763 | 3.3763 | -0.065 (-1.88%) | 698,984 |
| 2 Jan 2004 | CNY | 3.4409 | 3.448 | 3.3835 | 3.4409 | 3.4409 | -0.057 (-1.64%) | 453,793 |
| 31 Dec 2003 | CNY | 3.4409 | 3.5484 | 3.3692 | 3.4982 | 3.4982 | +0.05 (+1.46%) | 745,948 |
| 30 Dec 2003 | CNY | 3.4122 | 3.448 | 3.3692 | 3.448 | 3.448 | +0.007 (+0.21%) | 520,261 |
| 29 Dec 2003 | CNY | 3.4839 | 3.4839 | 3.4122 | 3.4409 | 3.4409 | -0.043 (-1.23%) | 446,674 |
| 26 Dec 2003 | CNY | 3.4409 | 3.491 | 3.4194 | 3.4839 | 3.4839 | +0.065 (+1.89%) | 1,031,790 |
