| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | CNY | 3.1816 | 3.2453 | 3.1634 | 3.1998 | 3.1998 | +0.014 (+0.43%) | 2,373,118 |
| 17 Feb 2004 | CNY | 3.1452 | 3.2044 | 3.1179 | 3.1862 | 3.1862 | +0.064 (+2.04%) | 3,389,362 |
| 16 Feb 2004 | CNY | 3.0633 | 3.1361 | 3.0633 | 3.1224 | 3.1224 | +0.045 (+1.48%) | 1,937,749 |
| 13 Feb 2004 | CNY | 3.1407 | 3.1771 | 3.0769 | 3.0769 | 3.0769 | -0.059 (-1.89%) | 1,639,445 |
| 12 Feb 2004 | CNY | 3.0951 | 3.1361 | 3.0769 | 3.1361 | 3.1361 | +0.05 (+1.62%) | 2,037,032 |
| 11 Feb 2004 | CNY | 3.0951 | 3.1088 | 3.0405 | 3.086 | 3.086 | -0.005 (-0.15%) | 1,863,756 |
| 10 Feb 2004 | CNY | 3.1133 | 3.1407 | 3.0678 | 3.0906 | 3.0906 | -0.023 (-0.73%) | 2,111,226 |
| 9 Feb 2004 | CNY | 3.0587 | 3.1407 | 3.0496 | 3.1133 | 3.1133 | +0.064 (+2.09%) | 2,290,998 |
| 6 Feb 2004 | CNY | 3.0269 | 3.1634 | 3.0223 | 3.0496 | 3.0496 | +0.023 (+0.75%) | 4,547,381 |
| 5 Feb 2004 | CNY | 3.0405 | 3.0405 | 2.9813 | 3.0269 | 3.0269 | -0.023 (-0.74%) | 3,256,283 |
| 4 Feb 2004 | CNY | 3.127 | 3.127 | 3.0178 | 3.0496 | 3.0496 | +0.045 (+1.51%) | 2,666,105 |
| 3 Feb 2004 | CNY | 2.9722 | 3.0041 | 2.9222 | 3.0041 | 3.0041 | +0.05 (+1.70%) | 1,988,126 |
| 2 Feb 2004 | CNY | 2.9085 | 3.0087 | 2.8721 | 2.954 | 2.954 | +0.045 (+1.56%) | 2,349,126 |
| 30 Jan 2004 | CNY | 3.0041 | 3.0132 | 2.9085 | 2.9085 | 2.9085 | -0.109 (-3.62%) | 2,184,494 |
| 29 Jan 2004 | CNY | 2.9768 | 3.0542 | 2.9404 | 3.0178 | 3.0178 | +0.023 (+0.76%) | 2,640,049 |
| 28 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 2.9131 | 2.9995 | 2.8584 | 2.995 | 2.995 | +0.091 (+3.13%) | 7,167,936 |
| 15 Jan 2004 | CNY | 2.7583 | 2.9267 | 2.7583 | 2.904 | 2.904 | +0.128 (+4.59%) | 4,103,598 |
| 14 Jan 2004 | CNY | 2.8129 | 2.8129 | 2.7447 | 2.7765 | 2.7765 | -0.023 (-0.81%) | 1,156,584 |
| 13 Jan 2004 | CNY | 2.6764 | 2.8038 | 2.6764 | 2.7993 | 2.7993 | +0.105 (+3.89%) | 2,171,556 |
| 12 Jan 2004 | CNY | 2.7082 | 2.7219 | 2.6627 | 2.6946 | 2.6946 | -0.014 (-0.50%) | 1,063,778 |
| 9 Jan 2004 | CNY | 2.7219 | 2.7629 | 2.6991 | 2.7082 | 2.7082 | -0.005 (-0.17%) | 1,650,269 |
| 8 Jan 2004 | CNY | 2.6263 | 2.7173 | 2.6263 | 2.7128 | 2.7128 | +0.086 (+3.29%) | 1,631,336 |
