| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | CNY | 1.588 | 1.6041 | 1.5604 | 1.5926 | 1.5926 | +0.014 (+0.87%) | 5,137,930 |
| 26 Feb 2004 | CNY | 1.5627 | 1.5857 | 1.5374 | 1.5788 | 1.5788 | +0.018 (+1.18%) | 6,543,519 |
| 25 Feb 2004 | CNY | 1.5903 | 1.6271 | 1.5558 | 1.5604 | 1.5604 | -0.03 (-1.88%) | 6,190,938 |
| 24 Feb 2004 | CNY | 1.6225 | 1.6363 | 1.542 | 1.5903 | 1.5903 | -0.046 (-2.81%) | 9,796,293 |
| 23 Feb 2004 | CNY | 1.71 | 1.7192 | 1.634 | 1.6363 | 1.6363 | -0.069 (-4.05%) | 14,356,212 |
| 20 Feb 2004 | CNY | 1.6985 | 1.7652 | 1.6985 | 1.7054 | 1.7054 | +0.028 (+1.65%) | 25,376,221 |
| 19 Feb 2004 | CNY | 1.6893 | 1.7008 | 1.6593 | 1.6777 | 1.6777 | -0.014 (-0.82%) | 8,917,260 |
| 18 Feb 2004 | CNY | 1.6593 | 1.6939 | 1.6386 | 1.6916 | 1.6916 | +0.035 (+2.09%) | 13,609,801 |
| 17 Feb 2004 | CNY | 1.6455 | 1.6662 | 1.634 | 1.657 | 1.657 | +0.007 (+0.42%) | 8,967,272 |
| 16 Feb 2004 | CNY | 1.588 | 1.6501 | 1.5834 | 1.6501 | 1.6501 | +0.051 (+3.16%) | 7,659,427 |
| 13 Feb 2004 | CNY | 1.634 | 1.6547 | 1.5995 | 1.5995 | 1.5995 | -0.037 (-2.25%) | 6,808,789 |
| 12 Feb 2004 | CNY | 1.6524 | 1.6547 | 1.6248 | 1.6363 | 1.6363 | +0.002 (+0.14%) | 6,985,984 |
| 11 Feb 2004 | CNY | 1.6593 | 1.6616 | 1.611 | 1.634 | 1.634 | -0.025 (-1.52%) | 10,575,331 |
| 10 Feb 2004 | CNY | 1.6777 | 1.6869 | 1.6386 | 1.6593 | 1.6593 | -0.007 (-0.41%) | 12,048,839 |
| 9 Feb 2004 | CNY | 1.6363 | 1.6777 | 1.634 | 1.6662 | 1.6662 | +0.025 (+1.54%) | 10,316,579 |
| 6 Feb 2004 | CNY | 1.657 | 1.71 | 1.6294 | 1.6409 | 1.6409 | -0.037 (-2.19%) | 20,940,424 |
| 5 Feb 2004 | CNY | 1.611 | 1.7468 | 1.5949 | 1.6777 | 1.6777 | +0.074 (+4.59%) | 34,099,962 |
| 4 Feb 2004 | CNY | 1.5903 | 1.634 | 1.588 | 1.6041 | 1.6041 | +0.014 (+0.87%) | 22,917,181 |
| 3 Feb 2004 | CNY | 1.5834 | 1.6018 | 1.5558 | 1.5903 | 1.5903 | +0.021 (+1.32%) | 31,999,943 |
| 2 Feb 2004 | CNY | 1.489 | 1.5696 | 1.4545 | 1.5696 | 1.5696 | +0.143 (+10.00%) | 47,423,415 |
| 30 Jan 2004 | CNY | 1.466 | 1.4775 | 1.4246 | 1.4269 | 1.4269 | -0.044 (-2.97%) | 10,448,501 |
| 29 Jan 2004 | CNY | 1.3993 | 1.5143 | 1.3947 | 1.4706 | 1.4706 | +0.071 (+5.10%) | 11,625,167 |
| 16 Jan 2004 | CNY | 1.3809 | 1.4131 | 1.3717 | 1.3993 | 1.3993 | +0.009 (+0.66%) | 4,848,822 |
| 15 Jan 2004 | CNY | 1.3648 | 1.4223 | 1.3601 | 1.3901 | 1.3901 | +0.025 (+1.85%) | 5,713,842 |
| 14 Jan 2004 | CNY | 1.3694 | 1.3763 | 1.3532 | 1.3648 | 1.3648 | -0.011 (-0.84%) | 4,418,998 |
| 13 Jan 2004 | CNY | 1.3993 | 1.3993 | 1.3624 | 1.3763 | 1.3763 | -0.016 (-1.16%) | 5,691,287 |
| 12 Jan 2004 | CNY | 1.3809 | 1.3993 | 1.3578 | 1.3924 | 1.3924 | +0.007 (+0.50%) | 5,502,265 |
| 9 Jan 2004 | CNY | 1.4338 | 1.4499 | 1.3809 | 1.3855 | 1.3855 | -0.048 (-3.37%) | 6,950,115 |
| 8 Jan 2004 | CNY | 1.443 | 1.4591 | 1.4039 | 1.4338 | 1.4338 | +0.011 (+0.81%) | 7,508,451 |
| 7 Jan 2004 | CNY | 1.4039 | 1.4292 | 1.3786 | 1.4223 | 1.4223 | +0.023 (+1.64%) | 9,362,158 |
