| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | CNY | 1.7736 | 1.7778 | 1.7419 | 1.7651 | 1.7651 | -0.017 (-0.95%) | 11,669,585 |
| 10 Feb 2004 | CNY | 1.8222 | 1.8264 | 1.7736 | 1.782 | 1.782 | -0.036 (-1.97%) | 10,475,770 |
| 9 Feb 2004 | CNY | 1.8053 | 1.82 | 1.7736 | 1.8179 | 1.8179 | +0.049 (+2.74%) | 12,502,846 |
| 6 Feb 2004 | CNY | 1.7947 | 1.8285 | 1.7546 | 1.7694 | 1.7694 | -0.021 (-1.18%) | 16,965,881 |
| 5 Feb 2004 | CNY | 1.7525 | 1.7905 | 1.7398 | 1.7905 | 1.7905 | +0.04 (+2.29%) | 15,709,264 |
| 4 Feb 2004 | CNY | 1.7461 | 1.763 | 1.7271 | 1.7504 | 1.7504 | +0.006 (+0.37%) | 13,527,694 |
| 3 Feb 2004 | CNY | 1.6891 | 1.7525 | 1.668 | 1.744 | 1.744 | +0.055 (+3.25%) | 13,791,882 |
| 2 Feb 2004 | CNY | 1.649 | 1.7018 | 1.6469 | 1.6891 | 1.6891 | +0.051 (+3.09%) | 11,884,815 |
| 30 Jan 2004 | CNY | 1.6849 | 1.6912 | 1.6364 | 1.6385 | 1.6385 | -0.04 (-2.39%) | 8,816,731 |
| 29 Jan 2004 | CNY | 1.6828 | 1.687 | 1.6638 | 1.6786 | 1.6786 | -0.008 (-0.50%) | 5,091,353 |
| 16 Jan 2004 | CNY | 1.668 | 1.6891 | 1.6554 | 1.687 | 1.687 | +0.019 (+1.14%) | 5,385,714 |
| 15 Jan 2004 | CNY | 1.6891 | 1.6997 | 1.6638 | 1.668 | 1.668 | -0.034 (-1.99%) | 7,517,389 |
| 14 Jan 2004 | CNY | 1.706 | 1.725 | 1.6807 | 1.7018 | 1.7018 | 0.0 (0.0%) | 6,945,166 |
| 13 Jan 2004 | CNY | 1.7166 | 1.7166 | 1.6828 | 1.7018 | 1.7018 | -0.013 (-0.74%) | 9,104,779 |
| 12 Jan 2004 | CNY | 1.7103 | 1.7208 | 1.6701 | 1.7145 | 1.7145 | +0.004 (+0.25%) | 9,150,891 |
| 9 Jan 2004 | CNY | 1.687 | 1.7926 | 1.687 | 1.7103 | 1.7103 | +0.032 (+1.89%) | 24,914,555 |
| 8 Jan 2004 | CNY | 1.6807 | 1.6849 | 1.6511 | 1.6786 | 1.6786 | -0.002 (-0.12%) | 11,422,287 |
| 7 Jan 2004 | CNY | 1.6934 | 1.7208 | 1.6786 | 1.6807 | 1.6807 | -0.013 (-0.75%) | 10,105,066 |
| 6 Jan 2004 | CNY | 1.6722 | 1.706 | 1.668 | 1.6934 | 1.6934 | +0.023 (+1.40%) | 11,199,976 |
| 5 Jan 2004 | CNY | 1.6321 | 1.6849 | 1.6321 | 1.6701 | 1.6701 | +0.038 (+2.33%) | 7,495,773 |
| 2 Jan 2004 | CNY | 1.6152 | 1.649 | 1.6152 | 1.6321 | 1.6321 | +0.017 (+1.05%) | 4,651,595 |
| 31 Dec 2003 | CNY | 1.6532 | 1.6554 | 1.6152 | 1.6152 | 1.6152 | -0.038 (-2.30%) | 6,196,275 |
| 30 Dec 2003 | CNY | 1.6427 | 1.6596 | 1.63 | 1.6532 | 1.6532 | +0.006 (+0.38%) | 5,801,777 |
| 29 Dec 2003 | CNY | 1.6638 | 1.6638 | 1.6364 | 1.6469 | 1.6469 | -0.038 (-2.26%) | 6,040,233 |
| 26 Dec 2003 | CNY | 1.6891 | 1.6997 | 1.6575 | 1.6849 | 1.6849 | 0.0 (0.0%) | 6,405,286 |
| 25 Dec 2003 | CNY | 1.6934 | 1.7271 | 1.668 | 1.6849 | 1.6849 | -0.004 (-0.25%) | 9,219,375 |
| 24 Dec 2003 | CNY | 1.6659 | 1.6891 | 1.649 | 1.6891 | 1.6891 | +0.017 (+1.01%) | 11,155,357 |
| 23 Dec 2003 | CNY | 1.6786 | 1.7018 | 1.6575 | 1.6722 | 1.6722 | -0.004 (-0.26%) | 12,323,990 |
| 22 Dec 2003 | CNY | 1.6659 | 1.7208 | 1.6511 | 1.6765 | 1.6765 | +0.011 (+0.64%) | 24,519,161 |
| 19 Dec 2003 | CNY | 1.5962 | 1.6765 | 1.5857 | 1.6659 | 1.6659 | +0.072 (+4.50%) | 27,967,602 |
