| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | CNY | 1.9761 | 1.9829 | 1.9316 | 1.9727 | 1.9727 | -0.003 (-0.17%) | 1,520,567 |
| 15 Jan 2004 | CNY | 1.9829 | 2.0205 | 1.9658 | 1.9761 | 1.9761 | -0.017 (-0.86%) | 1,311,745 |
| 14 Jan 2004 | CNY | 1.9863 | 2.0342 | 1.9658 | 1.9932 | 1.9932 | -0.007 (-0.34%) | 1,371,611 |
| 13 Jan 2004 | CNY | 1.9829 | 2 | 1.9453 | 2 | 2 | +0.031 (+1.56%) | 1,588,418 |
| 12 Jan 2004 | CNY | 1.9761 | 1.9829 | 1.9419 | 1.9692 | 1.9692 | -0.014 (-0.69%) | 908,297 |
| 9 Jan 2004 | CNY | 1.9556 | 2 | 1.9248 | 1.9829 | 1.9829 | +0.041 (+2.11%) | 2,122,751 |
| 8 Jan 2004 | CNY | 1.9385 | 1.9761 | 1.8838 | 1.9419 | 1.9419 | +0.003 (+0.18%) | 1,424,644 |
| 7 Jan 2004 | CNY | 1.8872 | 1.9453 | 1.853 | 1.9385 | 1.9385 | +0.041 (+2.17%) | 1,462,072 |
| 6 Jan 2004 | CNY | 1.9145 | 1.9145 | 1.853 | 1.8974 | 1.8974 | -0.041 (-2.12%) | 1,082,630 |
| 5 Jan 2004 | CNY | 1.8564 | 1.9385 | 1.8393 | 1.9385 | 1.9385 | +0.062 (+3.28%) | 1,179,474 |
| 2 Jan 2004 | CNY | 1.8633 | 1.8974 | 1.8462 | 1.8769 | 1.8769 | +0.014 (+0.73%) | 758,060 |
| 31 Dec 2003 | CNY | 1.8598 | 1.8735 | 1.8325 | 1.8633 | 1.8633 | +0.004 (+0.19%) | 290,996 |
| 30 Dec 2003 | CNY | 1.8872 | 1.894 | 1.8496 | 1.8598 | 1.8598 | -0.027 (-1.45%) | 744,526 |
| 29 Dec 2003 | CNY | 1.9145 | 1.918 | 1.8838 | 1.8872 | 1.8872 | -0.027 (-1.43%) | 870,945 |
| 26 Dec 2003 | CNY | 1.9009 | 1.9145 | 1.8701 | 1.9145 | 1.9145 | +0.021 (+1.08%) | 1,123,115 |
| 25 Dec 2003 | CNY | 1.8803 | 1.9043 | 1.8462 | 1.894 | 1.894 | -0.003 (-0.18%) | 1,043,055 |
| 24 Dec 2003 | CNY | 1.9145 | 1.9145 | 1.8633 | 1.8974 | 1.8974 | -0.01 (-0.54%) | 1,091,844 |
| 23 Dec 2003 | CNY | 1.8872 | 1.9385 | 1.8803 | 1.9077 | 1.9077 | +0.021 (+1.09%) | 926,739 |
| 22 Dec 2003 | CNY | 1.8393 | 1.8974 | 1.7846 | 1.8872 | 1.8872 | +0.027 (+1.47%) | 1,291,735 |
| 19 Dec 2003 | CNY | 1.9897 | 2.0034 | 1.853 | 1.8598 | 1.8598 | -0.123 (-6.21%) | 1,234,478 |
| 18 Dec 2003 | CNY | 2.0376 | 2.0615 | 1.9521 | 1.9829 | 1.9829 | -0.065 (-3.17%) | 939,901 |
| 17 Dec 2003 | CNY | 2.0718 | 2.0889 | 2.0444 | 2.0479 | 2.0479 | -0.041 (-1.96%) | 947,700 |
| 16 Dec 2003 | CNY | 2.0991 | 2.0991 | 2.0274 | 2.0889 | 2.0889 | -0.024 (-1.13%) | 1,187,003 |
| 15 Dec 2003 | CNY | 2.1265 | 2.147 | 2.0786 | 2.1128 | 2.1128 | +0.003 (+0.16%) | 946,120 |
| 12 Dec 2003 | CNY | 2.1265 | 2.1265 | 2.0786 | 2.1094 | 2.1094 | -0.017 (-0.80%) | 844,272 |
| 11 Dec 2003 | CNY | 2.0855 | 2.1402 | 2.0718 | 2.1265 | 2.1265 | +0.041 (+1.97%) | 1,161,950 |
| 10 Dec 2003 | CNY | 2.1265 | 2.1265 | 2.0581 | 2.0855 | 2.0855 | +0.017 (+0.83%) | 857,025 |
| 9 Dec 2003 | CNY | 2.0581 | 2.0718 | 2.0444 | 2.0684 | 2.0684 | 0.0 (0.0%) | 748,955 |
| 8 Dec 2003 | CNY | 2.1539 | 2.1709 | 2.0581 | 2.0684 | 2.0684 | -0.061 (-2.89%) | 847,080 |
| 5 Dec 2003 | CNY | 2.0684 | 2.1368 | 2.0684 | 2.1299 | 2.1299 | +0.065 (+3.14%) | 1,300,864 |
