| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 4.84 | 4.92 | 4.82 | 4.87 | 4.87 | +0.03 (+0.62%) | 3,429,500 |
| 7 Jan 2004 | CNY | 4.86 | 4.89 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,968,100 |
| 6 Jan 2004 | CNY | 4.8 | 4.9 | 4.78 | 4.86 | 4.86 | +0.06 (+1.25%) | 4,784,600 |
| 5 Jan 2004 | CNY | 4.68 | 4.82 | 4.66 | 4.8 | 4.8 | +0.12 (+2.56%) | 3,745,600 |
| 2 Jan 2004 | CNY | 4.61 | 4.75 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 891,700 |
| 31 Dec 2003 | CNY | 4.78 | 4.8 | 4.66 | 4.69 | 4.69 | -0.09 (-1.88%) | 1,347,500 |
| 30 Dec 2003 | CNY | 4.64 | 4.79 | 4.64 | 4.78 | 4.78 | +0.13 (+2.80%) | 1,788,700 |
| 29 Dec 2003 | CNY | 4.71 | 4.71 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 1,468,200 |
| 26 Dec 2003 | CNY | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 1,129,400 |
| 25 Dec 2003 | CNY | 4.8 | 4.81 | 4.71 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,742,700 |
| 24 Dec 2003 | CNY | 4.71 | 4.82 | 4.67 | 4.8 | 4.8 | +0.09 (+1.91%) | 3,874,800 |
| 23 Dec 2003 | CNY | 4.68 | 4.77 | 4.61 | 4.71 | 4.71 | +0.03 (+0.64%) | 2,815,300 |
| 22 Dec 2003 | CNY | 4.5 | 4.69 | 4.46 | 4.68 | 4.68 | +0.16 (+3.54%) | 2,323,000 |
| 19 Dec 2003 | CNY | 4.6 | 4.6 | 4.46 | 4.52 | 4.52 | -0.07 (-1.53%) | 1,840,200 |
| 18 Dec 2003 | CNY | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 1,138,400 |
| 17 Dec 2003 | CNY | 4.65 | 4.69 | 4.63 | 4.63 | 4.63 | -0.03 (-0.64%) | 1,127,000 |
| 16 Dec 2003 | CNY | 4.74 | 4.74 | 4.62 | 4.66 | 4.66 | -0.08 (-1.69%) | 1,180,600 |
| 15 Dec 2003 | CNY | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -0.05 (-1.04%) | 1,079,800 |
| 12 Dec 2003 | CNY | 4.75 | 4.8 | 4.71 | 4.79 | 4.79 | +0.04 (+0.84%) | 2,546,500 |
| 11 Dec 2003 | CNY | 4.7 | 4.76 | 4.66 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,852,800 |
| 10 Dec 2003 | CNY | 4.65 | 4.71 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,184,600 |
| 9 Dec 2003 | CNY | 4.64 | 4.68 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 571,600 |
| 8 Dec 2003 | CNY | 4.69 | 4.75 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 974,800 |
| 5 Dec 2003 | CNY | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 1,199,300 |
| 4 Dec 2003 | CNY | 4.7 | 4.72 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 1,411,600 |
| 3 Dec 2003 | CNY | 4.7 | 4.72 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 2,243,300 |
| 2 Dec 2003 | CNY | 4.75 | 4.76 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 1,412,700 |
| 1 Dec 2003 | CNY | 4.63 | 4.72 | 4.63 | 4.7 | 4.7 | +0.07 (+1.51%) | 1,580,200 |
| 28 Nov 2003 | CNY | 4.62 | 4.66 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 1,065,100 |
| 27 Nov 2003 | CNY | 4.8 | 4.81 | 4.61 | 4.62 | 4.62 | -0.15 (-3.14%) | 1,980,300 |
