| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2004 | CNY | 6.5313 | 6.6563 | 6.3625 | 6.4813 | 6.4813 | -0.05 (-0.77%) | 1,869,076 |
| 20 Feb 2004 | CNY | 6.5313 | 6.5625 | 6.4688 | 6.5313 | 6.5313 | +0.006 (+0.10%) | 1,375,985 |
| 19 Feb 2004 | CNY | 6.3625 | 6.525 | 6.2875 | 6.525 | 6.525 | +0.175 (+2.76%) | 4,509,464 |
| 18 Feb 2004 | CNY | 6.2813 | 6.3563 | 6.2188 | 6.35 | 6.35 | +0.031 (+0.49%) | 972,387 |
| 17 Feb 2004 | CNY | 6.3438 | 6.3875 | 6.275 | 6.3188 | 6.3188 | -0.025 (-0.39%) | 1,146,211 |
| 16 Feb 2004 | CNY | 6.2188 | 6.35 | 6.175 | 6.3438 | 6.3438 | +0.138 (+2.22%) | 1,370,843 |
| 13 Feb 2004 | CNY | 6.1938 | 6.2563 | 6.175 | 6.2063 | 6.2063 | -0.05 (-0.80%) | 516,600 |
| 12 Feb 2004 | CNY | 6.25 | 6.3438 | 6.25 | 6.2563 | 6.2563 | -0.094 (-1.48%) | 1,221,643 |
| 11 Feb 2004 | CNY | 6.25 | 6.4 | 6.2063 | 6.35 | 6.35 | +0.113 (+1.80%) | 1,910,665 |
| 10 Feb 2004 | CNY | 6.175 | 6.3063 | 6.1563 | 6.2375 | 6.2375 | +0.062 (+1.01%) | 3,832,270 |
| 9 Feb 2004 | CNY | 6.125 | 6.2 | 6.025 | 6.175 | 6.175 | +0.05 (+0.82%) | 1,881,248 |
| 6 Feb 2004 | CNY | 6.2188 | 6.2188 | 6.1 | 6.125 | 6.125 | -0.094 (-1.51%) | 772,352 |
| 5 Feb 2004 | CNY | 6.2125 | 6.2188 | 6.1 | 6.2188 | 6.2188 | +0.006 (+0.10%) | 2,976,716 |
| 4 Feb 2004 | CNY | 6.1875 | 6.2188 | 6.1 | 6.2125 | 6.2125 | +0.081 (+1.32%) | 1,555,321 |
| 3 Feb 2004 | CNY | 6.0375 | 6.1625 | 5.95 | 6.1313 | 6.1313 | +0.031 (+0.51%) | 1,168,534 |
| 2 Feb 2004 | CNY | 6.4875 | 6.4875 | 5.9313 | 6.1 | 6.1 | +0.156 (+2.63%) | 2,487,036 |
| 30 Jan 2004 | CNY | 6.125 | 6.1813 | 5.9375 | 5.9438 | 5.9438 | -0.181 (-2.96%) | 802,788 |
| 29 Jan 2004 | CNY | 6.0375 | 6.2438 | 6.0313 | 6.125 | 6.125 | -0.031 (-0.51%) | 970,051 |
| 16 Jan 2004 | CNY | 6.2125 | 6.25 | 6.1188 | 6.1563 | 6.1563 | -0.075 (-1.20%) | 1,139,248 |
| 15 Jan 2004 | CNY | 6.25 | 6.3 | 6.1813 | 6.2313 | 6.2313 | -0.019 (-0.30%) | 1,744,524 |
| 14 Jan 2004 | CNY | 6.275 | 6.375 | 6.2313 | 6.25 | 6.25 | -0.069 (-1.09%) | 2,231,625 |
| 13 Jan 2004 | CNY | 6.4375 | 6.4875 | 6.2875 | 6.3188 | 6.3188 | -0.062 (-0.98%) | 1,721,264 |
| 12 Jan 2004 | CNY | 6.3 | 6.4125 | 6.2688 | 6.3813 | 6.3813 | +0.069 (+1.09%) | 952,072 |
| 9 Jan 2004 | CNY | 6.3625 | 6.4375 | 6.2563 | 6.3125 | 6.3125 | 0.0 (0.0%) | 4,881,952 |
| 8 Jan 2004 | CNY | 5.9938 | 6.3438 | 5.9938 | 6.3125 | 6.3125 | +0.263 (+4.34%) | 4,019,019 |
| 7 Jan 2004 | CNY | 6.125 | 6.125 | 6 | 6.05 | 6.05 | -0.075 (-1.22%) | 1,187,216 |
| 6 Jan 2004 | CNY | 6.25 | 6.2813 | 6.0938 | 6.125 | 6.125 | +0.094 (+1.55%) | 3,248,593 |
| 5 Jan 2004 | CNY | 5.8813 | 6.1125 | 5.8813 | 6.0313 | 6.0313 | +0.156 (+2.66%) | 6,637,680 |
| 2 Jan 2004 | CNY | 5.7188 | 5.9688 | 5.7188 | 5.875 | 5.875 | +0.125 (+2.17%) | 1,292,184 |
| 31 Dec 2003 | CNY | 5.7063 | 5.8313 | 5.675 | 5.75 | 5.75 | +0.025 (+0.44%) | 1,081,240 |
