| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2004 | CNY | 7.5 | 7.5357 | 7.3286 | 7.4143 | 7.4143 | -0.086 (-1.14%) | 862,765 |
| 25 Feb 2004 | CNY | 7.6286 | 7.7643 | 7.5 | 7.5 | 7.5 | -0.129 (-1.69%) | 795,321 |
| 24 Feb 2004 | CNY | 7.6428 | 7.7143 | 7.4786 | 7.6286 | 7.6286 | -0.093 (-1.20%) | 1,238,425 |
| 23 Feb 2004 | CNY | 7.9143 | 7.9857 | 7.7143 | 7.7214 | 7.7214 | -0.221 (-2.79%) | 1,573,226 |
| 20 Feb 2004 | CNY | 7.8571 | 8.0357 | 7.8 | 7.9428 | 7.9428 | +0.143 (+1.83%) | 1,205,834 |
| 19 Feb 2004 | CNY | 7.9143 | 8 | 7.8 | 7.8 | 7.8 | -0.079 (-1.00%) | 2,228,141 |
| 18 Feb 2004 | CNY | 7.5928 | 7.9143 | 7.55 | 7.8786 | 7.8786 | +0.286 (+3.76%) | 2,669,575 |
| 17 Feb 2004 | CNY | 7.6071 | 7.7071 | 7.5 | 7.5928 | 7.5928 | -0.007 (-0.09%) | 1,460,248 |
| 16 Feb 2004 | CNY | 7.45 | 7.6071 | 7.4357 | 7.6 | 7.6 | +0.143 (+1.92%) | 1,025,099 |
| 13 Feb 2004 | CNY | 7.5857 | 7.6357 | 7.4428 | 7.4571 | 7.4571 | -0.129 (-1.70%) | 909,396 |
| 12 Feb 2004 | CNY | 7.7143 | 7.7428 | 7.5214 | 7.5857 | 7.5857 | -0.029 (-0.38%) | 978,716 |
| 11 Feb 2004 | CNY | 7.6357 | 7.7857 | 7.5714 | 7.6143 | 7.6143 | +0.007 (+0.09%) | 1,772,409 |
| 10 Feb 2004 | CNY | 7.5 | 7.8214 | 7.5 | 7.6071 | 7.6071 | +0.178 (+2.40%) | 2,989,144 |
| 9 Feb 2004 | CNY | 7.2857 | 7.4643 | 7.2214 | 7.4286 | 7.4286 | +0.157 (+2.16%) | 1,392,642 |
| 6 Feb 2004 | CNY | 7.4857 | 7.4928 | 7.2714 | 7.2714 | 7.2714 | -0.214 (-2.86%) | 1,449,004 |
| 5 Feb 2004 | CNY | 7.2571 | 7.4928 | 7.0143 | 7.4857 | 7.4857 | +0.271 (+3.76%) | 2,573,427 |
| 4 Feb 2004 | CNY | 7.1071 | 7.2571 | 7.1071 | 7.2143 | 7.2143 | +0.136 (+1.92%) | 1,952,567 |
| 3 Feb 2004 | CNY | 6.9357 | 7.1071 | 6.8786 | 7.0786 | 7.0786 | +0.186 (+2.70%) | 1,735,733 |
| 2 Feb 2004 | CNY | 6.8928 | 6.9143 | 6.7143 | 6.8928 | 6.8928 | +0.171 (+2.55%) | 1,408,651 |
| 30 Jan 2004 | CNY | 6.8214 | 6.8428 | 6.7143 | 6.7214 | 6.7214 | -0.1 (-1.47%) | 861,422 |
| 29 Jan 2004 | CNY | 6.6428 | 6.8286 | 6.6428 | 6.8214 | 6.8214 | +0.179 (+2.69%) | 869,773 |
| 16 Jan 2004 | CNY | 6.6071 | 6.65 | 6.5214 | 6.6428 | 6.6428 | +0.057 (+0.87%) | 749,919 |
| 15 Jan 2004 | CNY | 6.4928 | 6.6286 | 6.4643 | 6.5857 | 6.5857 | +0.064 (+0.99%) | 1,058,895 |
| 14 Jan 2004 | CNY | 6.6071 | 6.6428 | 6.4286 | 6.5214 | 6.5214 | -0.093 (-1.40%) | 2,183,381 |
| 13 Jan 2004 | CNY | 6.6143 | 6.8428 | 6.5 | 6.6143 | 6.6143 | -0.014 (-0.22%) | 3,021,735 |
| 12 Jan 2004 | CNY | 6.8071 | 6.8071 | 6.5714 | 6.6286 | 6.6286 | -0.164 (-2.42%) | 816,384 |
| 9 Jan 2004 | CNY | 6.9786 | 6.9786 | 6.7714 | 6.7928 | 6.7928 | -0.207 (-2.96%) | 2,108,679 |
| 8 Jan 2004 | CNY | 7.0571 | 7.0857 | 6.8571 | 7 | 7 | -0.064 (-0.91%) | 1,110,201 |
| 7 Jan 2004 | CNY | 6.8928 | 7.1214 | 6.8928 | 7.0643 | 7.0643 | +0.179 (+2.59%) | 608,028 |
| 6 Jan 2004 | CNY | 6.9071 | 6.9643 | 6.8214 | 6.8857 | 6.8857 | -0.021 (-0.31%) | 241,023 |
