| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 3.3958 | 3.4833 | 3.3708 | 3.4625 | 3.4625 | +0.067 (+1.96%) | 9,881,868 |
| 16 Feb 2004 | CNY | 3.3625 | 3.4125 | 3.3417 | 3.3958 | 3.3958 | +0.029 (+0.86%) | 7,296,453 |
| 13 Feb 2004 | CNY | 3.425 | 3.4583 | 3.3542 | 3.3667 | 3.3667 | -0.054 (-1.58%) | 8,889,936 |
| 12 Feb 2004 | CNY | 3.425 | 3.5 | 3.3958 | 3.4208 | 3.4208 | -0.004 (-0.12%) | 7,462,128 |
| 11 Feb 2004 | CNY | 3.4292 | 3.4625 | 3.3917 | 3.425 | 3.425 | -0.042 (-1.20%) | 5,986,903 |
| 10 Feb 2004 | CNY | 3.4458 | 3.475 | 3.3625 | 3.4667 | 3.4667 | +0.025 (+0.73%) | 9,982,812 |
| 9 Feb 2004 | CNY | 3.425 | 3.45 | 3.3917 | 3.4417 | 3.4417 | +0.017 (+0.49%) | 6,488,918 |
| 6 Feb 2004 | CNY | 3.4083 | 3.5208 | 3.3958 | 3.425 | 3.425 | +0.042 (+1.23%) | 21,081,412 |
| 5 Feb 2004 | CNY | 3.3917 | 3.4167 | 3.2958 | 3.3833 | 3.3833 | -0.008 (-0.25%) | 14,121,470 |
| 4 Feb 2004 | CNY | 3.3708 | 3.425 | 3.3542 | 3.3917 | 3.3917 | +0.021 (+0.62%) | 6,636,626 |
| 3 Feb 2004 | CNY | 3.4083 | 3.4083 | 3.3417 | 3.3708 | 3.3708 | -0.046 (-1.34%) | 4,303,154 |
| 2 Feb 2004 | CNY | 3.4917 | 3.5708 | 3.3292 | 3.4167 | 3.4167 | +0.042 (+1.24%) | 15,628,605 |
| 30 Jan 2004 | CNY | 3.375 | 3.3958 | 3.3167 | 3.375 | 3.375 | +0.017 (+0.50%) | 6,875,944 |
| 29 Jan 2004 | CNY | 3.275 | 3.3958 | 3.2458 | 3.3583 | 3.3583 | +0.092 (+2.80%) | 6,190,500 |
| 16 Jan 2004 | CNY | 3.1708 | 3.3125 | 3.1708 | 3.2667 | 3.2667 | -0.013 (-0.38%) | 5,151,237 |
| 15 Jan 2004 | CNY | 3.1667 | 3.3125 | 3.1167 | 3.2792 | 3.2792 | +0.113 (+3.55%) | 9,578,966 |
| 14 Jan 2004 | CNY | 3.2083 | 3.2083 | 3.125 | 3.1667 | 3.1667 | -0.025 (-0.78%) | 3,911,119 |
| 13 Jan 2004 | CNY | 3.1958 | 3.2625 | 3.15 | 3.1917 | 3.1917 | -0.017 (-0.52%) | 4,527,996 |
| 12 Jan 2004 | CNY | 3.1667 | 3.2208 | 3.1542 | 3.2083 | 3.2083 | +0.021 (+0.65%) | 5,695,728 |
| 9 Jan 2004 | CNY | 3.1667 | 3.2875 | 3.125 | 3.1875 | 3.1875 | +0.004 (+0.13%) | 8,108,215 |
| 8 Jan 2004 | CNY | 3.1083 | 3.2167 | 3.1 | 3.1833 | 3.1833 | +0.075 (+2.41%) | 9,255,842 |
| 7 Jan 2004 | CNY | 3.0667 | 3.1667 | 3.0667 | 3.1083 | 3.1083 | -0.008 (-0.27%) | 6,464,193 |
| 6 Jan 2004 | CNY | 3.125 | 3.2167 | 3.0542 | 3.1167 | 3.1167 | +0.013 (+0.40%) | 12,353,644 |
| 5 Jan 2004 | CNY | 2.9167 | 3.1083 | 2.9042 | 3.1042 | 3.1042 | +0.175 (+5.97%) | 17,987,116 |
| 2 Jan 2004 | CNY | 2.9125 | 2.9917 | 2.9042 | 2.9292 | 2.9292 | 0.0 (0.0%) | 3,049,982 |
| 31 Dec 2003 | CNY | 2.9417 | 2.9458 | 2.8583 | 2.9292 | 2.9292 | -0.008 (-0.28%) | 3,319,526 |
| 30 Dec 2003 | CNY | 2.95 | 2.9792 | 2.9208 | 2.9375 | 2.9375 | -0.033 (-1.12%) | 3,384,432 |
| 26 Dec 2003 | CNY | 3.0208 | 3.025 | 2.95 | 2.9708 | 2.9708 | -0.025 (-0.83%) | 4,394,445 |
| 25 Dec 2003 | CNY | 2.8333 | 3 | 2.8083 | 2.9958 | 2.9958 | +0.208 (+7.47%) | 13,304,899 |
| 24 Dec 2003 | CNY | 2.7833 | 2.825 | 2.7625 | 2.7875 | 2.7875 | -0.013 (-0.45%) | 5,453,385 |
