| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 2.1944 | 2.2083 | 2.1694 | 2.1889 | 2.1889 | -0.008 (-0.38%) | 2,100,376 |
| 16 Feb 2004 | CNY | 2.1528 | 2.2083 | 2.125 | 2.1972 | 2.1972 | +0.072 (+3.40%) | 3,285,838 |
| 13 Feb 2004 | CNY | 2.1556 | 2.1667 | 2.0861 | 2.125 | 2.125 | -0.033 (-1.54%) | 1,629,010 |
| 12 Feb 2004 | CNY | 2.0833 | 2.1667 | 2.0833 | 2.1583 | 2.1583 | +0.064 (+3.05%) | 4,271,738 |
| 11 Feb 2004 | CNY | 2.0972 | 2.1056 | 2.05 | 2.0944 | 2.0944 | 0.0 (0.0%) | 2,273,094 |
| 10 Feb 2004 | CNY | 2.125 | 2.125 | 2.0444 | 2.0944 | 2.0944 | -0.011 (-0.53%) | 4,306,118 |
| 9 Feb 2004 | CNY | 2.0472 | 2.1111 | 2.0361 | 2.1056 | 2.1056 | +0.058 (+2.85%) | 4,135,554 |
| 6 Feb 2004 | CNY | 2.0722 | 2.0833 | 2.025 | 2.0472 | 2.0472 | -0.017 (-0.81%) | 3,025,872 |
| 5 Feb 2004 | CNY | 2.0556 | 2.0694 | 2.0167 | 2.0639 | 2.0639 | +0.017 (+0.82%) | 2,267,136 |
| 4 Feb 2004 | CNY | 2.0278 | 2.05 | 2.0222 | 2.0472 | 2.0472 | +0.019 (+0.96%) | 2,057,558 |
| 3 Feb 2004 | CNY | 2 | 2.0611 | 2 | 2.0278 | 2.0278 | +0.028 (+1.39%) | 2,141,406 |
| 2 Feb 2004 | CNY | 1.9583 | 2.0028 | 1.9306 | 2 | 2 | +0.047 (+2.42%) | 2,027,314 |
| 30 Jan 2004 | CNY | 2.0083 | 2.0139 | 1.9444 | 1.9528 | 1.9528 | -0.058 (-2.90%) | 1,335,474 |
| 29 Jan 2004 | CNY | 1.9611 | 2.0139 | 1.9528 | 2.0111 | 2.0111 | +0.056 (+2.84%) | 972,025 |
| 16 Jan 2004 | CNY | 1.9667 | 1.9667 | 1.9222 | 1.9556 | 1.9556 | 0.0 (0.0%) | 1,167,328 |
| 15 Jan 2004 | CNY | 1.9444 | 1.975 | 1.9444 | 1.9556 | 1.9556 | -0.008 (-0.42%) | 1,587,816 |
| 14 Jan 2004 | CNY | 1.9722 | 1.9944 | 1.9472 | 1.9639 | 1.9639 | -0.053 (-2.62%) | 4,869,806 |
| 13 Jan 2004 | CNY | 1.8639 | 2.0222 | 1.8556 | 2.0167 | 2.0167 | +0.153 (+8.20%) | 4,107,506 |
| 12 Jan 2004 | CNY | 1.8333 | 1.8667 | 1.8056 | 1.8639 | 1.8639 | +0.028 (+1.51%) | 1,105,142 |
| 9 Jan 2004 | CNY | 1.8556 | 1.8694 | 1.8333 | 1.8361 | 1.8361 | -0.019 (-1.05%) | 1,692,478 |
| 8 Jan 2004 | CNY | 1.8333 | 1.8583 | 1.8028 | 1.8556 | 1.8556 | +0.031 (+1.68%) | 1,963,360 |
| 7 Jan 2004 | CNY | 1.7917 | 1.85 | 1.7778 | 1.825 | 1.825 | +0.042 (+2.34%) | 1,228,082 |
| 6 Jan 2004 | CNY | 1.7778 | 1.8 | 1.775 | 1.7833 | 1.7833 | -0.008 (-0.47%) | 1,444,194 |
| 5 Jan 2004 | CNY | 1.8222 | 1.825 | 1.7917 | 1.7917 | 1.7917 | -0.03 (-1.67%) | 1,423,789 |
| 2 Jan 2004 | CNY | 1.8611 | 1.8667 | 1.8167 | 1.8222 | 1.8222 | -0.033 (-1.80%) | 853,833 |
| 31 Dec 2003 | CNY | 1.8472 | 1.8806 | 1.8417 | 1.8556 | 1.8556 | +0.003 (+0.15%) | 514,900 |
| 30 Dec 2003 | CNY | 1.8444 | 1.8694 | 1.8417 | 1.8528 | 1.8528 | -0.003 (-0.15%) | 524,048 |
| 29 Dec 2003 | CNY | 1.8861 | 1.9333 | 1.8278 | 1.8556 | 1.8556 | -0.028 (-1.47%) | 522,360 |
| 26 Dec 2003 | CNY | 1.875 | 1.9139 | 1.8722 | 1.8833 | 1.8833 | -0.014 (-0.73%) | 599,040 |
| 25 Dec 2003 | CNY | 1.9194 | 1.9222 | 1.8722 | 1.8972 | 1.8972 | -0.022 (-1.16%) | 1,470,535 |
