| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | CNY | 1.122 | 1.1429 | 1.1176 | 1.1385 | 1.1385 | +0.02 (+1.77%) | 1,363,635 |
| 18 Feb 2004 | CNY | 1.1198 | 1.1319 | 1.1165 | 1.1187 | 1.1187 | -0.008 (-0.68%) | 1,373,353 |
| 17 Feb 2004 | CNY | 1.1264 | 1.1374 | 1.111 | 1.1264 | 1.1264 | +0.002 (+0.20%) | 1,727,216 |
| 16 Feb 2004 | CNY | 1.0989 | 1.1308 | 1.0967 | 1.1242 | 1.1242 | +0.031 (+2.82%) | 2,274,253 |
| 13 Feb 2004 | CNY | 1.0967 | 1.1099 | 1.067 | 1.0934 | 1.0934 | -0.002 (-0.20%) | 2,346,826 |
| 12 Feb 2004 | CNY | 1.0659 | 1.1121 | 1.0615 | 1.0956 | 1.0956 | +0.032 (+3.00%) | 2,849,746 |
| 11 Feb 2004 | CNY | 1.0418 | 1.0648 | 1.0352 | 1.0637 | 1.0637 | +0.021 (+1.99%) | 1,515,805 |
| 10 Feb 2004 | CNY | 1.0539 | 1.0626 | 1.0407 | 1.0429 | 1.0429 | +0.002 (+0.21%) | 1,596,140 |
| 9 Feb 2004 | CNY | 1.022 | 1.0549 | 1.0143 | 1.0407 | 1.0407 | +0.019 (+1.83%) | 1,553,097 |
| 6 Feb 2004 | CNY | 1.0615 | 1.0923 | 1.011 | 1.022 | 1.022 | -0.042 (-3.92%) | 1,873,872 |
| 5 Feb 2004 | CNY | 1.0429 | 1.067 | 1.0341 | 1.0637 | 1.0637 | +0.02 (+1.89%) | 2,201,563 |
| 4 Feb 2004 | CNY | 1.044 | 1.0517 | 1.0341 | 1.044 | 1.044 | +0.002 (+0.21%) | 1,845,734 |
| 3 Feb 2004 | CNY | 1.0198 | 1.0528 | 1.0077 | 1.0418 | 1.0418 | +0.028 (+2.71%) | 2,006,195 |
| 2 Feb 2004 | CNY | 1.011 | 1.0198 | 0.989 | 1.0143 | 1.0143 | +0.01 (+0.99%) | 1,273,026 |
| 30 Jan 2004 | CNY | 1.0033 | 1.0275 | 0.9956 | 1.0044 | 1.0044 | +0.003 (+0.33%) | 1,460,823 |
| 29 Jan 2004 | CNY | 0.9626 | 1.0011 | 0.956 | 1.0011 | 1.0011 | +0.047 (+4.95%) | 2,415,212 |
| 16 Jan 2004 | CNY | 0.9451 | 0.9659 | 0.9352 | 0.9539 | 0.9539 | 0.0 (0.0%) | 990,307 |
| 15 Jan 2004 | CNY | 0.933 | 0.978 | 0.9121 | 0.9539 | 0.9539 | +0.022 (+2.36%) | 1,958,638 |
| 14 Jan 2004 | CNY | 0.922 | 0.9385 | 0.9209 | 0.9319 | 0.9319 | +0.014 (+1.56%) | 906,724 |
| 13 Jan 2004 | CNY | 0.9066 | 0.9176 | 0.9011 | 0.9176 | 0.9176 | +0.018 (+1.96%) | 1,081,871 |
| 12 Jan 2004 | CNY | 0.9033 | 0.9033 | 0.8923 | 0.9 | 0.9 | -0.001 (-0.12%) | 631,303 |
| 9 Jan 2004 | CNY | 0.9055 | 0.9242 | 0.9011 | 0.9011 | 0.9011 | -0.007 (-0.73%) | 1,022,284 |
| 8 Jan 2004 | CNY | 0.8769 | 0.9198 | 0.8681 | 0.9077 | 0.9077 | +0.029 (+3.25%) | 1,887,622 |
| 7 Jan 2004 | CNY | 0.8747 | 0.8824 | 0.8703 | 0.8791 | 0.8791 | +0.008 (+0.88%) | 1,386,503 |
| 6 Jan 2004 | CNY | 0.8802 | 0.8923 | 0.8681 | 0.8714 | 0.8714 | -0.015 (-1.74%) | 1,132,631 |
| 5 Jan 2004 | CNY | 0.8791 | 0.8956 | 0.8791 | 0.8868 | 0.8868 | +0.01 (+1.13%) | 1,413,357 |
| 2 Jan 2004 | CNY | 0.8571 | 0.8846 | 0.8571 | 0.8769 | 0.8769 | +0.012 (+1.40%) | 759,768 |
| 31 Dec 2003 | CNY | 0.8626 | 0.8857 | 0.8571 | 0.8648 | 0.8648 | +0.002 (+0.26%) | 951,759 |
| 30 Dec 2003 | CNY | 0.8824 | 0.889 | 0.8593 | 0.8626 | 0.8626 | -0.019 (-2.12%) | 990,089 |
| 29 Dec 2003 | CNY | 0.8857 | 0.889 | 0.8791 | 0.8813 | 0.8813 | -0.007 (-0.74%) | 761,615 |
