| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 2.3035 | 2.3755 | 2.2997 | 2.3565 | 2.3565 | +0.053 (+2.30%) | 5,104,085 |
| 16 Feb 2004 | CNY | 2.2201 | 2.3073 | 2.205 | 2.3035 | 2.3035 | +0.076 (+3.40%) | 3,442,753 |
| 13 Feb 2004 | CNY | 2.311 | 2.311 | 2.2012 | 2.2277 | 2.2277 | -0.08 (-3.45%) | 4,428,436 |
| 12 Feb 2004 | CNY | 2.311 | 2.3868 | 2.2353 | 2.3073 | 2.3073 | -0.011 (-0.49%) | 7,457,261 |
| 11 Feb 2004 | CNY | 2.1633 | 2.3414 | 2.1633 | 2.3186 | 2.3186 | +0.178 (+8.32%) | 15,454,587 |
| 10 Feb 2004 | CNY | 2.1216 | 2.1519 | 2.0913 | 2.1406 | 2.1406 | +0.023 (+1.08%) | 4,484,729 |
| 9 Feb 2004 | CNY | 2.0534 | 2.1216 | 2.0458 | 2.1178 | 2.1178 | +0.042 (+2.00%) | 2,660,279 |
| 6 Feb 2004 | CNY | 2.1784 | 2.1822 | 2.0042 | 2.0762 | 2.0762 | -0.099 (-4.53%) | 4,692,500 |
| 5 Feb 2004 | CNY | 2.1027 | 2.1784 | 2.0989 | 2.1747 | 2.1747 | +0.072 (+3.42%) | 5,273,319 |
| 4 Feb 2004 | CNY | 2.0913 | 2.1065 | 2.0458 | 2.1027 | 2.1027 | +0.019 (+0.91%) | 5,240,146 |
| 3 Feb 2004 | CNY | 2.0383 | 2.114 | 2.0383 | 2.0837 | 2.0837 | +0.057 (+2.80%) | 5,347,927 |
| 2 Feb 2004 | CNY | 1.9928 | 2.0458 | 1.9511 | 2.0269 | 2.0269 | +0.053 (+2.69%) | 3,720,130 |
| 30 Jan 2004 | CNY | 2.0193 | 2.0193 | 1.9398 | 1.9739 | 1.9739 | -0.049 (-2.43%) | 3,827,940 |
| 29 Jan 2004 | CNY | 2.0837 | 2.1065 | 1.989 | 2.0231 | 2.0231 | +0.049 (+2.49%) | 5,180,379 |
| 28 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 1.8488 | 1.9852 | 1.8488 | 1.9739 | 1.9739 | +0.14 (+7.65%) | 8,984,345 |
| 15 Jan 2004 | CNY | 1.7996 | 1.864 | 1.7541 | 1.8337 | 1.8337 | +0.049 (+2.76%) | 5,118,185 |
| 14 Jan 2004 | CNY | 1.8034 | 1.8147 | 1.7541 | 1.7844 | 1.7844 | -0.019 (-1.05%) | 1,845,281 |
| 13 Jan 2004 | CNY | 1.6935 | 1.8185 | 1.6784 | 1.8034 | 1.8034 | +0.106 (+6.25%) | 2,944,534 |
| 12 Jan 2004 | CNY | 1.7314 | 1.7428 | 1.667 | 1.6973 | 1.6973 | -0.03 (-1.75%) | 1,307,945 |
| 9 Jan 2004 | CNY | 1.6821 | 1.8072 | 1.6821 | 1.7276 | 1.7276 | +0.049 (+2.93%) | 3,373,170 |
| 8 Jan 2004 | CNY | 1.6139 | 1.6859 | 1.6026 | 1.6784 | 1.6784 | +0.065 (+4.00%) | 2,124,949 |
| 7 Jan 2004 | CNY | 1.5874 | 1.6405 | 1.5836 | 1.6139 | 1.6139 | +0.03 (+1.91%) | 1,839,215 |
