| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 3.4943 | 3.5038 | 3.4249 | 3.4533 | 3.4533 | -0.019 (-0.54%) | 18,387,892 |
| 16 Feb 2004 | CNY | 3.3302 | 3.4849 | 3.3302 | 3.4722 | 3.4722 | +0.158 (+4.76%) | 21,795,377 |
| 13 Feb 2004 | CNY | 3.2923 | 3.3775 | 3.2355 | 3.3144 | 3.3144 | +0.032 (+0.96%) | 11,679,763 |
| 12 Feb 2004 | CNY | 3.3207 | 3.3902 | 3.2765 | 3.2828 | 3.2828 | +0.003 (+0.09%) | 8,236,647 |
| 11 Feb 2004 | CNY | 3.346 | 3.346 | 3.2513 | 3.2797 | 3.2797 | -0.073 (-2.17%) | 11,548,734 |
| 10 Feb 2004 | CNY | 3.3712 | 3.447 | 3.3239 | 3.3523 | 3.3523 | -0.016 (-0.47%) | 14,468,978 |
| 9 Feb 2004 | CNY | 3.2513 | 3.3712 | 3.2513 | 3.3681 | 3.3681 | +0.092 (+2.80%) | 10,262,416 |
| 6 Feb 2004 | CNY | 3.2986 | 3.4091 | 3.2292 | 3.2765 | 3.2765 | -0.009 (-0.29%) | 14,788,509 |
| 5 Feb 2004 | CNY | 3.2955 | 3.3144 | 3.2292 | 3.286 | 3.286 | -0.009 (-0.29%) | 9,266,045 |
| 4 Feb 2004 | CNY | 3.2386 | 3.3144 | 3.2386 | 3.2955 | 3.2955 | +0.063 (+1.96%) | 9,738,888 |
| 3 Feb 2004 | CNY | 3.2165 | 3.3081 | 3.1724 | 3.2323 | 3.2323 | +0.016 (+0.49%) | 7,630,327 |
| 2 Feb 2004 | CNY | 3.2323 | 3.346 | 3.1408 | 3.2165 | 3.2165 | +0.076 (+2.41%) | 10,607,503 |
| 30 Jan 2004 | CNY | 3.3018 | 3.3302 | 3.125 | 3.1408 | 3.1408 | -0.161 (-4.88%) | 11,431,696 |
| 29 Jan 2004 | CNY | 3.1187 | 3.3649 | 3.1155 | 3.3018 | 3.3018 | +0.193 (+6.19%) | 15,852,231 |
| 16 Jan 2004 | CNY | 2.9514 | 3.2134 | 2.9514 | 3.1092 | 3.1092 | +0.17 (+5.80%) | 20,545,075 |
| 15 Jan 2004 | CNY | 2.9798 | 3.0177 | 2.9356 | 2.9388 | 2.9388 | -0.044 (-1.48%) | 3,844,447 |
| 14 Jan 2004 | CNY | 2.9609 | 3.0492 | 2.8977 | 2.983 | 2.983 | +0.032 (+1.07%) | 9,067,696 |
| 13 Jan 2004 | CNY | 2.9451 | 3.0208 | 2.904 | 2.9514 | 2.9514 | +0.016 (+0.54%) | 4,943,508 |
| 12 Jan 2004 | CNY | 2.904 | 3.0019 | 2.904 | 2.9356 | 2.9356 | +0.022 (+0.76%) | 5,823,658 |
| 9 Jan 2004 | CNY | 2.9861 | 3.0934 | 2.9072 | 2.9135 | 2.9135 | -0.07 (-2.33%) | 15,124,440 |
| 8 Jan 2004 | CNY | 2.9009 | 3.0619 | 2.8409 | 2.983 | 2.983 | +0.098 (+3.39%) | 18,904,377 |
| 7 Jan 2004 | CNY | 2.8725 | 2.904 | 2.8378 | 2.8851 | 2.8851 | +0.022 (+0.77%) | 9,808,305 |
| 6 Jan 2004 | CNY | 2.7462 | 2.8662 | 2.7304 | 2.863 | 2.863 | +0.114 (+4.13%) | 13,803,834 |
| 5 Jan 2004 | CNY | 2.6673 | 2.7715 | 2.6673 | 2.7494 | 2.7494 | +0.082 (+3.08%) | 6,008,020 |
| 2 Jan 2004 | CNY | 2.6389 | 2.7462 | 2.6389 | 2.6673 | 2.6673 | +0.025 (+0.95%) | 2,919,641 |
| 31 Dec 2003 | CNY | 2.6705 | 2.6989 | 2.6357 | 2.6421 | 2.6421 | -0.028 (-1.06%) | 2,767,564 |
| 30 Dec 2003 | CNY | 2.6989 | 2.721 | 2.6515 | 2.6705 | 2.6705 | -0.025 (-0.93%) | 3,218,833 |
| 29 Dec 2003 | CNY | 2.7778 | 2.7778 | 2.6926 | 2.6957 | 2.6957 | -0.073 (-2.62%) | 3,239,983 |
| 26 Dec 2003 | CNY | 2.7462 | 2.7841 | 2.7304 | 2.7683 | 2.7683 | +0.028 (+1.04%) | 2,827,823 |
| 25 Dec 2003 | CNY | 2.7304 | 2.8093 | 2.7304 | 2.7399 | 2.7399 | -0.003 (-0.12%) | 4,240,380 |
