| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 2.05 | 2.0533 | 2.0067 | 2.0367 | 2.0367 | -0.013 (-0.65%) | 7,160,529 |
| 9 Feb 2004 | CNY | 2.0267 | 2.0667 | 2.0167 | 2.05 | 2.05 | +0.013 (+0.65%) | 9,618,384 |
| 6 Feb 2004 | CNY | 2.14 | 2.1433 | 2.0333 | 2.0367 | 2.0367 | -0.103 (-4.83%) | 8,225,223 |
| 5 Feb 2004 | CNY | 2.0367 | 2.1467 | 2.0367 | 2.14 | 2.14 | +0.097 (+4.73%) | 10,341,906 |
| 4 Feb 2004 | CNY | 2.0567 | 2.0567 | 2.0267 | 2.0433 | 2.0433 | +0.007 (+0.32%) | 5,972,991 |
| 3 Feb 2004 | CNY | 2 | 2.05 | 2 | 2.0367 | 2.0367 | +0.033 (+1.67%) | 3,890,694 |
| 2 Feb 2004 | CNY | 2.0267 | 2.0767 | 1.9833 | 2.0033 | 2.0033 | -0.01 (-0.50%) | 6,188,187 |
| 30 Jan 2004 | CNY | 2 | 2.0767 | 1.99 | 2.0133 | 2.0133 | +0.013 (+0.66%) | 4,881,042 |
| 29 Jan 2004 | CNY | 1.9667 | 2 | 1.9667 | 2 | 2 | +0.023 (+1.18%) | 3,203,871 |
| 16 Jan 2004 | CNY | 1.9667 | 1.9867 | 1.9433 | 1.9767 | 1.9767 | +0.02 (+1.02%) | 3,909,366 |
| 15 Jan 2004 | CNY | 1.9367 | 2 | 1.9367 | 1.9567 | 1.9567 | -0.01 (-0.51%) | 3,200,205 |
| 14 Jan 2004 | CNY | 2.0133 | 2.0133 | 1.9333 | 1.9667 | 1.9667 | -0.053 (-2.64%) | 6,082,524 |
| 13 Jan 2004 | CNY | 1.9833 | 2.0333 | 1.9833 | 2.02 | 2.02 | +0.02 (+1%) | 4,935,141 |
| 12 Jan 2004 | CNY | 1.9667 | 2 | 1.9533 | 2 | 2 | +0.023 (+1.18%) | 3,890,253 |
| 9 Jan 2004 | CNY | 2.0333 | 2.0333 | 1.9667 | 1.9767 | 1.9767 | -0.063 (-3.10%) | 9,670,995 |
| 8 Jan 2004 | CNY | 2.0333 | 2.0733 | 2.0067 | 2.04 | 2.04 | +0.003 (+0.16%) | 6,615,021 |
| 7 Jan 2004 | CNY | 2.0533 | 2.0567 | 2.0167 | 2.0367 | 2.0367 | -0.02 (-0.97%) | 5,911,170 |
| 6 Jan 2004 | CNY | 2.0833 | 2.1 | 2 | 2.0567 | 2.0567 | -0.027 (-1.28%) | 12,701,484 |
| 5 Jan 2004 | CNY | 2.0333 | 2.0833 | 2.0167 | 2.0833 | 2.0833 | +0.05 (+2.46%) | 7,688,013 |
| 2 Jan 2004 | CNY | 2.04 | 2.0767 | 2.0167 | 2.0333 | 2.0333 | -0.007 (-0.33%) | 4,710,390 |
| 31 Dec 2003 | CNY | 1.9967 | 2.08 | 1.9967 | 2.04 | 2.04 | +0.043 (+2.17%) | 9,122,133 |
| 30 Dec 2003 | CNY | 1.9667 | 2.0233 | 1.9567 | 1.9967 | 1.9967 | +0.02 (+1.01%) | 6,972,852 |
| 29 Dec 2003 | CNY | 1.9167 | 2.01 | 1.9 | 1.9767 | 1.9767 | +0.06 (+3.13%) | 8,198,385 |
| 25 Dec 2003 | CNY | 1.9333 | 1.9533 | 1.8967 | 1.9167 | 1.9167 | -0.017 (-0.86%) | 6,130,002 |
| 24 Dec 2003 | CNY | 1.9267 | 1.95 | 1.9 | 1.9333 | 1.9333 | +0.003 (+0.17%) | 7,564,188 |
| 23 Dec 2003 | CNY | 1.8467 | 1.9333 | 1.84 | 1.93 | 1.93 | +0.073 (+3.95%) | 11,574,972 |
| 22 Dec 2003 | CNY | 1.8233 | 1.8933 | 1.7867 | 1.8567 | 1.8567 | +0.007 (+0.36%) | 12,724,518 |
| 19 Dec 2003 | CNY | 1.8867 | 1.8967 | 1.8133 | 1.85 | 1.85 | +0.003 (+0.18%) | 6,371,484 |
| 18 Dec 2003 | CNY | 1.8467 | 1.8733 | 1.8233 | 1.8467 | 1.8467 | -0.01 (-0.54%) | 5,620,698 |
| 17 Dec 2003 | CNY | 1.91 | 1.9333 | 1.8533 | 1.8567 | 1.8567 | -0.06 (-3.13%) | 8,880,231 |
