| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | CNY | 1.2006 | 1.2977 | 1.1882 | 1.2341 | 1.2341 | +0.048 (+4.01%) | 12,006,792 |
| 4 Mar 2004 | CNY | 1.137 | 1.19 | 1.13 | 1.1865 | 1.1865 | +0.039 (+3.39%) | 5,794,560 |
| 3 Mar 2004 | CNY | 1.1759 | 1.1776 | 1.1335 | 1.1476 | 1.1476 | -0.03 (-2.55%) | 3,537,776 |
| 2 Mar 2004 | CNY | 1.1741 | 1.1935 | 1.1529 | 1.1776 | 1.1776 | -0.002 (-0.15%) | 4,883,746 |
| 1 Mar 2004 | CNY | 1.1529 | 1.1794 | 1.1282 | 1.1794 | 1.1794 | +0.03 (+2.61%) | 4,692,843 |
| 27 Feb 2004 | CNY | 1.13 | 1.1688 | 1.13 | 1.1494 | 1.1494 | +0.021 (+1.88%) | 5,666,124 |
| 26 Feb 2004 | CNY | 1.1918 | 1.1918 | 1.1141 | 1.1282 | 1.1282 | -0.071 (-5.89%) | 9,864,720 |
| 25 Feb 2004 | CNY | 1.3118 | 1.3118 | 1.1812 | 1.1988 | 1.1988 | -0.113 (-8.61%) | 17,511,449 |
| 24 Feb 2004 | CNY | 1.2535 | 1.333 | 1.2535 | 1.3118 | 1.3118 | +0.055 (+4.35%) | 21,828,625 |
| 23 Feb 2004 | CNY | 1.2694 | 1.28 | 1.25 | 1.2571 | 1.2571 | -0.021 (-1.66%) | 7,142,603 |
| 20 Feb 2004 | CNY | 1.2535 | 1.2889 | 1.25 | 1.2783 | 1.2783 | +0.025 (+1.98%) | 9,409,287 |
| 19 Feb 2004 | CNY | 1.2606 | 1.2747 | 1.2359 | 1.2535 | 1.2535 | -0.005 (-0.42%) | 9,758,968 |
| 18 Feb 2004 | CNY | 1.2924 | 1.2924 | 1.2483 | 1.2588 | 1.2588 | -0.039 (-3.00%) | 12,847,690 |
| 17 Feb 2004 | CNY | 1.2624 | 1.3012 | 1.2288 | 1.2977 | 1.2977 | +0.035 (+2.80%) | 20,320,054 |
| 16 Feb 2004 | CNY | 1.243 | 1.2677 | 1.2271 | 1.2624 | 1.2624 | +0.03 (+2.43%) | 15,954,905 |
| 13 Feb 2004 | CNY | 1.3047 | 1.3153 | 1.2218 | 1.2324 | 1.2324 | -0.03 (-2.38%) | 35,164,565 |
| 12 Feb 2004 | CNY | 1.1247 | 1.2624 | 1.1247 | 1.2624 | 1.2624 | +0.115 (+10.00%) | 25,449,152 |
| 11 Feb 2004 | CNY | 1.1176 | 1.2059 | 1.1176 | 1.1476 | 1.1476 | +0.051 (+4.67%) | 28,149,905 |
| 10 Feb 2004 | CNY | 1.0523 | 1.1052 | 1.0487 | 1.0964 | 1.0964 | +0.042 (+4.02%) | 10,199,567 |
| 9 Feb 2004 | CNY | 1.024 | 1.0611 | 1.0223 | 1.054 | 1.054 | +0.023 (+2.22%) | 6,160,955 |
| 6 Feb 2004 | CNY | 1.0699 | 1.0717 | 1.0276 | 1.0311 | 1.0311 | -0.041 (-3.79%) | 6,648,140 |
| 5 Feb 2004 | CNY | 1.0558 | 1.0735 | 1.0311 | 1.0717 | 1.0717 | +0.018 (+1.68%) | 8,086,500 |
| 4 Feb 2004 | CNY | 1.0223 | 1.0558 | 1.017 | 1.054 | 1.054 | +0.03 (+2.93%) | 8,354,643 |
| 3 Feb 2004 | CNY | 1.0134 | 1.0293 | 0.9958 | 1.024 | 1.024 | +0.018 (+1.75%) | 5,991,139 |
| 2 Feb 2004 | CNY | 0.9887 | 1.0311 | 0.9781 | 1.0064 | 1.0064 | +0.03 (+3.07%) | 8,691,302 |
| 30 Jan 2004 | CNY | 0.9728 | 1.0187 | 0.9711 | 0.9764 | 0.9764 | +0.005 (+0.55%) | 7,532,232 |
| 29 Jan 2004 | CNY | 0.9393 | 0.9799 | 0.9322 | 0.9711 | 0.9711 | +0.032 (+3.39%) | 5,643,355 |
| 16 Jan 2004 | CNY | 0.9199 | 0.9446 | 0.9146 | 0.9393 | 0.9393 | +0.019 (+2.11%) | 5,068,855 |
| 15 Jan 2004 | CNY | 0.9305 | 0.9357 | 0.9181 | 0.9199 | 0.9199 | -0.014 (-1.51%) | 2,638,324 |
| 14 Jan 2004 | CNY | 0.9287 | 0.9393 | 0.9128 | 0.934 | 0.934 | +0.009 (+0.95%) | 4,127,739 |
