| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 1.5984 | 1.6229 | 1.5789 | 1.6213 | 1.6213 | +0.025 (+1.53%) | 6,500,482 |
| 13 Feb 2004 | CNY | 1.5935 | 1.6359 | 1.5821 | 1.5968 | 1.5968 | -0.023 (-1.41%) | 4,295,599 |
| 12 Feb 2004 | CNY | 1.6474 | 1.662 | 1.6001 | 1.6196 | 1.6196 | -0.028 (-1.69%) | 6,484,541 |
| 11 Feb 2004 | CNY | 1.6278 | 1.6751 | 1.6278 | 1.6474 | 1.6474 | +0.016 (+1.00%) | 7,860,364 |
| 10 Feb 2004 | CNY | 1.5984 | 1.6457 | 1.5903 | 1.6311 | 1.6311 | +0.031 (+1.94%) | 8,533,690 |
| 9 Feb 2004 | CNY | 1.587 | 1.6099 | 1.574 | 1.6001 | 1.6001 | +0.005 (+0.31%) | 4,038,888 |
| 6 Feb 2004 | CNY | 1.6718 | 1.6718 | 1.5935 | 1.5952 | 1.5952 | -0.077 (-4.58%) | 5,159,336 |
| 5 Feb 2004 | CNY | 1.6278 | 1.6767 | 1.6245 | 1.6718 | 1.6718 | +0.047 (+2.91%) | 8,019,397 |
| 4 Feb 2004 | CNY | 1.6392 | 1.6474 | 1.6001 | 1.6245 | 1.6245 | +0.003 (+0.20%) | 7,584,193 |
| 3 Feb 2004 | CNY | 1.6343 | 1.6343 | 1.5626 | 1.6213 | 1.6213 | -0.013 (-0.80%) | 5,787,445 |
| 2 Feb 2004 | CNY | 1.6474 | 1.6718 | 1.5821 | 1.6343 | 1.6343 | -0.002 (-0.10%) | 6,773,588 |
| 30 Jan 2004 | CNY | 1.5577 | 1.6718 | 1.5495 | 1.6359 | 1.6359 | +0.08 (+5.13%) | 8,263,913 |
| 29 Jan 2004 | CNY | 1.5365 | 1.5658 | 1.4843 | 1.556 | 1.556 | +0.019 (+1.27%) | 3,141,191 |
| 28 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 1.4484 | 1.543 | 1.4076 | 1.5365 | 1.5365 | +0.059 (+3.98%) | 4,994,001 |
| 15 Jan 2004 | CNY | 1.5332 | 1.5626 | 1.406 | 1.4777 | 1.4777 | -0.067 (-4.33%) | 5,096,800 |
| 14 Jan 2004 | CNY | 1.5626 | 1.5756 | 1.5283 | 1.5446 | 1.5446 | -0.018 (-1.15%) | 4,674,784 |
| 13 Jan 2004 | CNY | 1.5528 | 1.5821 | 1.525 | 1.5626 | 1.5626 | +0.003 (+0.21%) | 5,054,894 |
| 12 Jan 2004 | CNY | 1.5218 | 1.5642 | 1.5218 | 1.5593 | 1.5593 | +0.031 (+2.03%) | 4,088,157 |
| 9 Jan 2004 | CNY | 1.5789 | 1.5789 | 1.5218 | 1.5283 | 1.5283 | -0.049 (-3.10%) | 4,462,792 |
| 8 Jan 2004 | CNY | 1.5413 | 1.5805 | 1.5087 | 1.5772 | 1.5772 | +0.039 (+2.54%) | 6,480,342 |
| 7 Jan 2004 | CNY | 1.6164 | 1.6392 | 1.5169 | 1.5381 | 1.5381 | -0.078 (-4.84%) | 5,378,452 |
| 6 Jan 2004 | CNY | 1.5789 | 1.6833 | 1.5789 | 1.6164 | 1.6164 | +0.031 (+1.96%) | 6,858,055 |
