| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | CNY | 1.4089 | 1.546 | 1.3638 | 1.5009 | 1.5009 | +0.096 (+6.82%) | 109,853,126 |
| 10 Feb 2004 | CNY | 1.4051 | 1.4051 | 1.3356 | 1.4051 | 1.4051 | +0.128 (+10.00%) | 83,704,552 |
| 9 Feb 2004 | CNY | 1.1853 | 1.2774 | 1.174 | 1.2774 | 1.2774 | +0.117 (+10.04%) | 18,168,211 |
| 6 Feb 2004 | CNY | 1.1816 | 1.2022 | 1.1571 | 1.1609 | 1.1609 | -0.011 (-0.96%) | 17,884,638 |
| 5 Feb 2004 | CNY | 1.2003 | 1.2003 | 1.1553 | 1.1722 | 1.1722 | -0.019 (-1.58%) | 21,563,576 |
| 4 Feb 2004 | CNY | 1.1421 | 1.1928 | 1.1421 | 1.191 | 1.191 | +0.07 (+6.21%) | 30,062,448 |
| 3 Feb 2004 | CNY | 1.1064 | 1.1327 | 1.0895 | 1.1214 | 1.1214 | +0.026 (+2.40%) | 19,806,507 |
| 2 Feb 2004 | CNY | 1.0989 | 1.1196 | 1.0689 | 1.0951 | 1.0951 | +0.019 (+1.74%) | 19,377,768 |
| 30 Jan 2004 | CNY | 1.0613 | 1.1233 | 1.0256 | 1.0764 | 1.0764 | +0.019 (+1.78%) | 17,945,523 |
| 29 Jan 2004 | CNY | 1.0294 | 1.0632 | 1.0256 | 1.0576 | 1.0576 | +0.036 (+3.49%) | 11,169,895 |
| 16 Jan 2004 | CNY | 1.0069 | 1.0275 | 1.005 | 1.0219 | 1.0219 | +0.028 (+2.84%) | 14,531,717 |
| 15 Jan 2004 | CNY | 0.9956 | 1.0256 | 0.9918 | 0.9937 | 0.9937 | +0.002 (+0.19%) | 10,487,406 |
| 14 Jan 2004 | CNY | 0.9918 | 1.0031 | 0.9749 | 0.9918 | 0.9918 | -0.002 (-0.19%) | 7,367,042 |
| 13 Jan 2004 | CNY | 0.9712 | 1.0106 | 0.9637 | 0.9937 | 0.9937 | +0.024 (+2.52%) | 12,274,356 |
| 12 Jan 2004 | CNY | 0.9712 | 0.9843 | 0.9618 | 0.9693 | 0.9693 | -0.002 (-0.20%) | 6,062,806 |
| 9 Jan 2004 | CNY | 0.9862 | 0.99 | 0.9674 | 0.9712 | 0.9712 | -0.019 (-1.90%) | 9,192,651 |
| 8 Jan 2004 | CNY | 0.9674 | 0.9937 | 0.9524 | 0.99 | 0.99 | +0.025 (+2.54%) | 11,990,379 |
| 7 Jan 2004 | CNY | 0.9505 | 0.9862 | 0.9467 | 0.9655 | 0.9655 | +0.015 (+1.58%) | 8,328,839 |
| 6 Jan 2004 | CNY | 0.9787 | 0.9862 | 0.9411 | 0.9505 | 0.9505 | -0.026 (-2.69%) | 13,165,308 |
| 5 Jan 2004 | CNY | 0.9918 | 0.9956 | 0.9637 | 0.9768 | 0.9768 | -0.015 (-1.51%) | 10,315,654 |
| 2 Jan 2004 | CNY | 0.9956 | 1.0106 | 0.9787 | 0.9918 | 0.9918 | +0.006 (+0.57%) | 7,141,113 |
| 31 Dec 2003 | CNY | 0.9937 | 0.9993 | 0.973 | 0.9862 | 0.9862 | -0.009 (-0.94%) | 5,074,189 |
| 30 Dec 2003 | CNY | 1.005 | 1.0219 | 0.9618 | 0.9956 | 0.9956 | -0.015 (-1.48%) | 13,201,870 |
| 29 Dec 2003 | CNY | 1.0332 | 1.0426 | 0.9975 | 1.0106 | 1.0106 | -0.068 (-6.27%) | 20,844,467 |
| 26 Dec 2003 | CNY | 1.1553 | 1.1985 | 1.0707 | 1.0782 | 1.0782 | -0.017 (-1.54%) | 73,291,951 |
| 25 Dec 2003 | CNY | 1.0069 | 1.0951 | 1.0069 | 1.0951 | 1.0951 | +0.1 (+9.99%) | 24,487,647 |
| 24 Dec 2003 | CNY | 1.0163 | 1.0163 | 0.9862 | 0.9956 | 0.9956 | -0.019 (-1.85%) | 7,852,886 |
| 23 Dec 2003 | CNY | 1.0125 | 1.0388 | 0.9824 | 1.0144 | 1.0144 | -0.004 (-0.36%) | 6,589,481 |
| 22 Dec 2003 | CNY | 0.9956 | 1.0256 | 0.9599 | 1.0181 | 1.0181 | +0.019 (+1.88%) | 9,313,968 |
| 19 Dec 2003 | CNY | 0.9862 | 1.005 | 0.943 | 0.9993 | 0.9993 | -0.047 (-4.49%) | 12,653,624 |
