| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 1.8519 | 1.8948 | 1.8023 | 1.8783 | 1.8783 | +0.026 (+1.43%) | 1,661,721 |
| 27 Feb 2004 | CNY | 1.8155 | 1.8585 | 1.8155 | 1.8519 | 1.8519 | +0.036 (+2.00%) | 2,214,593 |
| 26 Feb 2004 | CNY | 1.8684 | 1.875 | 1.7923 | 1.8155 | 1.8155 | -0.066 (-3.51%) | 3,689,379 |
| 25 Feb 2004 | CNY | 2.004 | 2.004 | 1.8519 | 1.8816 | 1.8816 | -0.106 (-5.32%) | 4,290,974 |
| 24 Feb 2004 | CNY | 2.0007 | 2.0007 | 1.9114 | 1.9874 | 1.9874 | -0.02 (-0.99%) | 5,648,166 |
| 23 Feb 2004 | CNY | 2.0007 | 2.0933 | 1.9974 | 2.0073 | 2.0073 | 0.0 (0.0%) | 9,150,593 |
| 20 Feb 2004 | CNY | 1.9114 | 2.0437 | 1.8882 | 2.0073 | 2.0073 | +0.102 (+5.38%) | 11,337,012 |
| 19 Feb 2004 | CNY | 1.8948 | 1.9213 | 1.8717 | 1.9048 | 1.9048 | +0.003 (+0.17%) | 3,440,985 |
| 18 Feb 2004 | CNY | 1.8816 | 1.9147 | 1.8519 | 1.9015 | 1.9015 | +0.023 (+1.24%) | 4,239,445 |
| 17 Feb 2004 | CNY | 1.8287 | 1.8948 | 1.8089 | 1.8783 | 1.8783 | +0.046 (+2.53%) | 4,886,584 |
| 16 Feb 2004 | CNY | 1.7527 | 1.832 | 1.7527 | 1.832 | 1.832 | +0.053 (+2.97%) | 3,198,342 |
| 13 Feb 2004 | CNY | 1.8386 | 1.9015 | 1.7725 | 1.7791 | 1.7791 | -0.059 (-3.24%) | 5,386,509 |
| 12 Feb 2004 | CNY | 1.9015 | 1.9015 | 1.8353 | 1.8386 | 1.8386 | -0.036 (-1.94%) | 5,734,710 |
| 11 Feb 2004 | CNY | 1.8188 | 1.8882 | 1.7857 | 1.875 | 1.875 | +0.063 (+3.47%) | 5,499,171 |
| 10 Feb 2004 | CNY | 1.7626 | 1.8419 | 1.756 | 1.8122 | 1.8122 | +0.066 (+3.79%) | 6,721,103 |
| 9 Feb 2004 | CNY | 1.7163 | 1.7626 | 1.713 | 1.746 | 1.746 | +0.026 (+1.54%) | 3,811,485 |
| 6 Feb 2004 | CNY | 1.8023 | 1.8023 | 1.713 | 1.7196 | 1.7196 | -0.089 (-4.94%) | 7,205,995 |
| 5 Feb 2004 | CNY | 1.7196 | 1.8485 | 1.6997 | 1.8089 | 1.8089 | +0.102 (+6.01%) | 9,325,338 |
| 4 Feb 2004 | CNY | 1.6534 | 1.7064 | 1.6369 | 1.7064 | 1.7064 | +0.056 (+3.41%) | 6,834,778 |
| 3 Feb 2004 | CNY | 1.6138 | 1.6799 | 1.5873 | 1.6501 | 1.6501 | +0.046 (+2.89%) | 7,261,437 |
| 2 Feb 2004 | CNY | 1.5972 | 1.6105 | 1.5377 | 1.6038 | 1.6038 | +0.046 (+2.97%) | 4,637,963 |
| 30 Jan 2004 | CNY | 1.5278 | 1.6071 | 1.5212 | 1.5575 | 1.5575 | +0.02 (+1.29%) | 6,365,916 |
| 29 Jan 2004 | CNY | 1.4815 | 1.5509 | 1.4716 | 1.5377 | 1.5377 | +0.066 (+4.49%) | 3,376,002 |
| 16 Jan 2004 | CNY | 1.4683 | 1.4782 | 1.455 | 1.4716 | 1.4716 | +0.003 (+0.22%) | 1,349,088 |
| 15 Jan 2004 | CNY | 1.498 | 1.5046 | 1.4583 | 1.4683 | 1.4683 | -0.04 (-2.63%) | 1,771,008 |
| 14 Jan 2004 | CNY | 1.4947 | 1.5112 | 1.465 | 1.5079 | 1.5079 | +0.02 (+1.33%) | 1,953,159 |
| 13 Jan 2004 | CNY | 1.4418 | 1.4914 | 1.4385 | 1.4881 | 1.4881 | +0.04 (+2.74%) | 1,922,126 |
| 12 Jan 2004 | CNY | 1.4616 | 1.4683 | 1.422 | 1.4484 | 1.4484 | -0.007 (-0.45%) | 1,245,174 |
| 9 Jan 2004 | CNY | 1.465 | 1.4749 | 1.422 | 1.455 | 1.455 | +0.017 (+1.15%) | 1,829,586 |
| 8 Jan 2004 | CNY | 1.4087 | 1.455 | 1.3889 | 1.4385 | 1.4385 | +0.023 (+1.64%) | 2,132,582 |
