| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 5.6857 | 5.8429 | 5.6643 | 5.8429 | 5.8429 | +0.164 (+2.89%) | 2,494,961 |
| 16 Feb 2004 | CNY | 5.5571 | 5.7286 | 5.5214 | 5.6786 | 5.6786 | +0.121 (+2.19%) | 1,350,945 |
| 13 Feb 2004 | CNY | 5.6286 | 5.6429 | 5.5 | 5.5571 | 5.5571 | -0.071 (-1.27%) | 740,530 |
| 12 Feb 2004 | CNY | 5.5714 | 5.6714 | 5.5071 | 5.6286 | 5.6286 | +0.057 (+1.03%) | 826,247 |
| 11 Feb 2004 | CNY | 5.6286 | 5.6357 | 5.5 | 5.5714 | 5.5714 | -0.05 (-0.89%) | 775,055 |
| 10 Feb 2004 | CNY | 5.7 | 5.75 | 5.5857 | 5.6214 | 5.6214 | -0.093 (-1.63%) | 940,616 |
| 9 Feb 2004 | CNY | 5.6429 | 5.7286 | 5.6286 | 5.7143 | 5.7143 | 0.0 (0.0%) | 1,252,543 |
| 6 Feb 2004 | CNY | 5.7143 | 5.7857 | 5.5357 | 5.7143 | 5.7143 | -0.021 (-0.37%) | 1,471,589 |
| 5 Feb 2004 | CNY | 5.5929 | 5.75 | 5.5429 | 5.7357 | 5.7357 | +0.114 (+2.03%) | 1,851,816 |
| 4 Feb 2004 | CNY | 5.5714 | 5.6286 | 5.5 | 5.6214 | 5.6214 | +0.036 (+0.64%) | 1,386,480 |
| 3 Feb 2004 | CNY | 4.9286 | 5.6071 | 4.9286 | 5.5857 | 5.5857 | +0.186 (+3.44%) | 1,775,642 |
| 2 Feb 2004 | CNY | 5.35 | 5.4286 | 5.2286 | 5.4 | 5.4 | +0.114 (+2.16%) | 1,037,678 |
| 30 Jan 2004 | CNY | 5.3929 | 5.4 | 5.2857 | 5.2857 | 5.2857 | -0.121 (-2.25%) | 614,040 |
| 29 Jan 2004 | CNY | 5.2857 | 5.4143 | 5.2 | 5.4071 | 5.4071 | +0.114 (+2.16%) | 723,198 |
| 28 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 5.25 | 5.3 | 5.2 | 5.2929 | 5.2929 | 0.0 (0.0%) | 592,594 |
| 15 Jan 2004 | CNY | 5.2857 | 5.3 | 5.2286 | 5.2929 | 5.2929 | -0.021 (-0.40%) | 378,520 |
| 14 Jan 2004 | CNY | 5.2929 | 5.35 | 5.2143 | 5.3143 | 5.3143 | -0.021 (-0.40%) | 389,824 |
| 13 Jan 2004 | CNY | 5.3286 | 5.3571 | 5.2357 | 5.3357 | 5.3357 | +0.014 (+0.27%) | 644,798 |
| 12 Jan 2004 | CNY | 5.2714 | 5.3357 | 5.2214 | 5.3214 | 5.3214 | -0.014 (-0.27%) | 573,266 |
| 9 Jan 2004 | CNY | 5.4429 | 5.4429 | 5.2714 | 5.3357 | 5.3357 | -0.107 (-1.97%) | 976,019 |
| 8 Jan 2004 | CNY | 5.4857 | 5.5357 | 5.3643 | 5.4429 | 5.4429 | -0.086 (-1.55%) | 1,011,224 |
| 7 Jan 2004 | CNY | 5.5357 | 5.65 | 5.4357 | 5.5286 | 5.5286 | -0.036 (-0.64%) | 1,011,038 |
