| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 3.3451 | 3.4155 | 3.3451 | 3.4085 | 3.4085 | +0.077 (+2.33%) | 971,132 |
| 3 Feb 2004 | CNY | 3.2958 | 3.4085 | 3.2535 | 3.331 | 3.331 | +0.056 (+1.72%) | 1,198,965 |
| 2 Feb 2004 | CNY | 3.2394 | 3.3099 | 3.2042 | 3.2747 | 3.2747 | +0.07 (+2.20%) | 1,065,079 |
| 30 Jan 2004 | CNY | 3.1901 | 3.2747 | 3.1268 | 3.2042 | 3.2042 | +0.021 (+0.66%) | 1,206,432 |
| 29 Jan 2004 | CNY | 3.0282 | 3.2394 | 2.9718 | 3.1831 | 3.1831 | +0.19 (+6.35%) | 1,039,574 |
| 16 Jan 2004 | CNY | 3.0704 | 3.0704 | 2.9578 | 2.993 | 2.993 | -0.042 (-1.39%) | 467,726 |
| 15 Jan 2004 | CNY | 3.0916 | 3.0916 | 3.0282 | 3.0352 | 3.0352 | -0.063 (-2.05%) | 461,217 |
| 14 Jan 2004 | CNY | 3.0563 | 3.1549 | 3.0563 | 3.0986 | 3.0986 | +0.049 (+1.62%) | 1,061,310 |
| 13 Jan 2004 | CNY | 3.0282 | 3.0563 | 3.0211 | 3.0493 | 3.0493 | -0.007 (-0.23%) | 510,818 |
| 12 Jan 2004 | CNY | 2.9859 | 3.0916 | 2.9578 | 3.0563 | 3.0563 | +0.07 (+2.36%) | 704,551 |
| 9 Jan 2004 | CNY | 3.0282 | 3.0634 | 2.9437 | 2.9859 | 2.9859 | -0.014 (-0.47%) | 585,508 |
| 8 Jan 2004 | CNY | 2.9085 | 3.0423 | 2.8873 | 3 | 3 | +0.085 (+2.90%) | 690,554 |
| 7 Jan 2004 | CNY | 2.8732 | 2.9366 | 2.8592 | 2.9155 | 2.9155 | +0.049 (+1.72%) | 538,087 |
| 6 Jan 2004 | CNY | 2.8873 | 2.9366 | 2.838 | 2.8662 | 2.8662 | -0.042 (-1.45%) | 563,639 |
| 5 Jan 2004 | CNY | 2.9859 | 2.9859 | 2.8169 | 2.9085 | 2.9085 | -0.049 (-1.67%) | 390,627 |
| 2 Jan 2004 | CNY | 3.007 | 3.007 | 2.9225 | 2.9578 | 2.9578 | +0.042 (+1.45%) | 232,880 |
| 31 Dec 2003 | CNY | 2.9366 | 2.9366 | 2.8592 | 2.9155 | 2.9155 | -0.021 (-0.72%) | 361,906 |
| 30 Dec 2003 | CNY | 2.9437 | 2.9789 | 2.9225 | 2.9366 | 2.9366 | 0.0 (0.0%) | 208,599 |
| 29 Dec 2003 | CNY | 2.9718 | 2.9789 | 2.9225 | 2.9366 | 2.9366 | -0.035 (-1.18%) | 249,492 |
| 26 Dec 2003 | CNY | 2.9366 | 2.9859 | 2.9296 | 2.9718 | 2.9718 | +0.021 (+0.72%) | 316,104 |
| 25 Dec 2003 | CNY | 3.0141 | 3.0211 | 2.9366 | 2.9507 | 2.9507 | -0.063 (-2.10%) | 600,033 |
| 24 Dec 2003 | CNY | 3.0423 | 3.0423 | 2.993 | 3.0141 | 3.0141 | -0.035 (-1.15%) | 417,196 |
| 23 Dec 2003 | CNY | 2.9789 | 3.1197 | 2.9437 | 3.0493 | 3.0493 | +0.07 (+2.36%) | 631,959 |
| 22 Dec 2003 | CNY | 2.8873 | 2.9859 | 2.8592 | 2.9789 | 2.9789 | +0.07 (+2.42%) | 672,662 |
| 19 Dec 2003 | CNY | 3.0986 | 3.1338 | 2.8803 | 2.9085 | 2.9085 | -0.225 (-7.19%) | 942,099 |
| 18 Dec 2003 | CNY | 3.2254 | 3.2254 | 3.1268 | 3.1338 | 3.1338 | -0.099 (-3.05%) | 536,618 |
| 17 Dec 2003 | CNY | 3.2606 | 3.2958 | 3.2254 | 3.2324 | 3.2324 | -0.014 (-0.43%) | 344,761 |
| 16 Dec 2003 | CNY | 3.3451 | 3.3592 | 3.2113 | 3.2465 | 3.2465 | -0.085 (-2.54%) | 403,280 |
| 15 Dec 2003 | CNY | 3.2958 | 3.338 | 3.2535 | 3.331 | 3.331 | +0.035 (+1.07%) | 347,333 |
| 12 Dec 2003 | CNY | 3.3028 | 3.3099 | 3.2465 | 3.2958 | 3.2958 | -0.028 (-0.85%) | 404,751 |
