| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | CNY | 6.8 | 7.2692 | 6.7692 | 7.0846 | 7.0846 | +0.315 (+4.66%) | 13,993,738 |
| 18 Feb 2004 | CNY | 6.6154 | 7.2154 | 6.5846 | 6.7692 | 6.7692 | +0.208 (+3.17%) | 14,752,947 |
| 17 Feb 2004 | CNY | 6.3846 | 6.6539 | 6.3462 | 6.5615 | 6.5615 | +0.192 (+3.02%) | 7,249,925 |
| 16 Feb 2004 | CNY | 6.2308 | 6.3692 | 6.1154 | 6.3692 | 6.3692 | +0.215 (+3.50%) | 3,608,727 |
| 13 Feb 2004 | CNY | 6.2308 | 6.3231 | 6.0615 | 6.1539 | 6.1539 | -0.085 (-1.36%) | 3,704,204 |
| 12 Feb 2004 | CNY | 6.2077 | 6.3692 | 6.1462 | 6.2385 | 6.2385 | +0.085 (+1.37%) | 4,805,807 |
| 11 Feb 2004 | CNY | 6.0308 | 6.1923 | 5.9846 | 6.1539 | 6.1539 | +0.123 (+2.04%) | 4,389,028 |
| 10 Feb 2004 | CNY | 6.0539 | 6.1923 | 5.9462 | 6.0308 | 6.0308 | -0.023 (-0.38%) | 4,192,566 |
| 9 Feb 2004 | CNY | 5.7769 | 6.0692 | 5.7692 | 6.0539 | 6.0539 | +0.262 (+4.52%) | 3,464,242 |
| 6 Feb 2004 | CNY | 6 | 6.0615 | 5.7769 | 5.7923 | 5.7923 | -0.238 (-3.95%) | 3,286,675 |
| 5 Feb 2004 | CNY | 6.0462 | 6.0692 | 5.8846 | 6.0308 | 6.0308 | -0.015 (-0.25%) | 3,471,929 |
| 4 Feb 2004 | CNY | 6 | 6.2154 | 5.9231 | 6.0462 | 6.0462 | +0.069 (+1.16%) | 4,727,589 |
| 3 Feb 2004 | CNY | 5.9231 | 6.0769 | 5.8077 | 5.9769 | 5.9769 | +0.054 (+0.91%) | 4,801,173 |
| 2 Feb 2004 | CNY | 5.6769 | 6.0615 | 5.5 | 5.9231 | 5.9231 | +0.377 (+6.80%) | 7,150,681 |
| 30 Jan 2004 | CNY | 5.6308 | 5.8308 | 5.5385 | 5.5462 | 5.5462 | -0.131 (-2.30%) | 3,787,872 |
| 29 Jan 2004 | CNY | 5.4308 | 5.7462 | 5.4308 | 5.6769 | 5.6769 | +0.285 (+5.28%) | 4,067,498 |
| 16 Jan 2004 | CNY | 5.2308 | 5.4539 | 5.2308 | 5.3923 | 5.3923 | +0.162 (+3.09%) | 2,520,464 |
| 15 Jan 2004 | CNY | 5.2923 | 5.4385 | 5.2077 | 5.2308 | 5.2308 | -0.046 (-0.87%) | 1,581,021 |
| 14 Jan 2004 | CNY | 5.4231 | 5.5231 | 5.2692 | 5.2769 | 5.2769 | -0.154 (-2.83%) | 1,857,914 |
| 13 Jan 2004 | CNY | 5.4385 | 5.5692 | 5.3462 | 5.4308 | 5.4308 | +0.062 (+1.15%) | 2,894,933 |
| 12 Jan 2004 | CNY | 5.2923 | 5.4385 | 5.2462 | 5.3692 | 5.3692 | +0.046 (+0.87%) | 2,083,569 |
| 9 Jan 2004 | CNY | 5.3077 | 5.5692 | 5.2077 | 5.3231 | 5.3231 | -0.008 (-0.14%) | 4,676,383 |
| 8 Jan 2004 | CNY | 5.2308 | 5.4154 | 5.0923 | 5.3308 | 5.3308 | +0.108 (+2.06%) | 4,013,207 |
| 7 Jan 2004 | CNY | 5 | 5.2308 | 4.9385 | 5.2231 | 5.2231 | +0.223 (+4.46%) | 3,579,677 |
| 6 Jan 2004 | CNY | 4.9385 | 5.0385 | 4.8462 | 5 | 5 | +0.061 (+1.25%) | 1,895,354 |
| 5 Jan 2004 | CNY | 4.9077 | 5.0539 | 4.8154 | 4.9385 | 4.9385 | +0.038 (+0.79%) | 1,788,521 |
| 2 Jan 2004 | CNY | 4.8692 | 5.0615 | 4.8462 | 4.9 | 4.9 | +0.031 (+0.63%) | 559,276 |
| 31 Dec 2003 | CNY | 5.0615 | 5.0615 | 4.8462 | 4.8692 | 4.8692 | -0.192 (-3.80%) | 961,004 |
| 30 Dec 2003 | CNY | 5.1154 | 5.2308 | 5.0154 | 5.0615 | 5.0615 | -0.038 (-0.75%) | 996,321 |
| 29 Dec 2003 | CNY | 5 | 5.1692 | 4.9692 | 5.1 | 5.1 | +0.046 (+0.91%) | 1,545,598 |
