| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | CNY | 1.9308 | 1.9308 | 1.9 | 1.9115 | 1.9115 | -0.019 (-1.00%) | 2,795,052 |
| 15 Jan 2004 | CNY | 1.9615 | 1.9615 | 1.9231 | 1.9308 | 1.9308 | -0.027 (-1.37%) | 2,329,262 |
| 14 Jan 2004 | CNY | 1.9423 | 1.9692 | 1.9 | 1.9577 | 1.9577 | +0.011 (+0.59%) | 3,661,564 |
| 13 Jan 2004 | CNY | 1.9385 | 1.9769 | 1.9154 | 1.9462 | 1.9462 | +0.012 (+0.60%) | 3,773,478 |
| 12 Jan 2004 | CNY | 1.8923 | 1.95 | 1.8846 | 1.9346 | 1.9346 | +0.046 (+2.44%) | 3,781,629 |
| 9 Jan 2004 | CNY | 1.8846 | 2 | 1.8462 | 1.8885 | 1.8885 | +0.004 (+0.21%) | 6,722,271 |
| 8 Jan 2004 | CNY | 1.8385 | 1.8962 | 1.8 | 1.8846 | 1.8846 | +0.042 (+2.30%) | 4,894,208 |
| 7 Jan 2004 | CNY | 1.8269 | 1.8577 | 1.7731 | 1.8423 | 1.8423 | +0.015 (+0.84%) | 6,719,346 |
| 6 Jan 2004 | CNY | 1.9192 | 1.9192 | 1.8 | 1.8269 | 1.8269 | -0.054 (-2.87%) | 3,044,095 |
| 5 Jan 2004 | CNY | 1.8462 | 1.8962 | 1.8308 | 1.8808 | 1.8808 | +0.015 (+0.83%) | 2,982,382 |
| 2 Jan 2004 | CNY | 1.7885 | 1.9423 | 1.7885 | 1.8654 | 1.8654 | +0.058 (+3.19%) | 2,438,568 |
| 31 Dec 2003 | CNY | 1.8385 | 1.8385 | 1.8 | 1.8077 | 1.8077 | -0.031 (-1.68%) | 1,780,199 |
| 30 Dec 2003 | CNY | 1.8462 | 1.8615 | 1.8269 | 1.8385 | 1.8385 | -0.008 (-0.42%) | 1,121,361 |
| 29 Dec 2003 | CNY | 1.8539 | 1.8731 | 1.8308 | 1.8462 | 1.8462 | -0.027 (-1.44%) | 1,582,360 |
| 26 Dec 2003 | CNY | 1.8962 | 1.8962 | 1.8539 | 1.8731 | 1.8731 | -0.019 (-1.01%) | 1,668,264 |
| 25 Dec 2003 | CNY | 1.9462 | 1.9462 | 1.8846 | 1.8923 | 1.8923 | -0.054 (-2.77%) | 2,333,942 |
| 24 Dec 2003 | CNY | 1.8731 | 1.9769 | 1.8731 | 1.9462 | 1.9462 | +0.058 (+3.06%) | 3,874,738 |
| 23 Dec 2003 | CNY | 1.8654 | 1.9077 | 1.8269 | 1.8885 | 1.8885 | +0.031 (+1.66%) | 3,075,654 |
| 22 Dec 2003 | CNY | 1.8077 | 1.8654 | 1.7615 | 1.8577 | 1.8577 | +0.05 (+2.77%) | 4,283,450 |
| 19 Dec 2003 | CNY | 1.9423 | 1.9808 | 1.7692 | 1.8077 | 1.8077 | -0.142 (-7.30%) | 4,213,853 |
| 18 Dec 2003 | CNY | 1.9846 | 1.9846 | 1.9308 | 1.95 | 1.95 | -0.038 (-1.94%) | 3,253,398 |
| 17 Dec 2003 | CNY | 2.0654 | 2.0962 | 1.9808 | 1.9885 | 1.9885 | -0.077 (-3.72%) | 4,259,047 |
| 16 Dec 2003 | CNY | 2.0385 | 2.1077 | 2.0385 | 2.0654 | 2.0654 | +0.027 (+1.32%) | 5,379,974 |
| 15 Dec 2003 | CNY | 2.0615 | 2.0769 | 2.0308 | 2.0385 | 2.0385 | -0.046 (-2.21%) | 2,399,984 |
| 12 Dec 2003 | CNY | 2.0769 | 2.1039 | 2.0577 | 2.0846 | 2.0846 | -0.004 (-0.19%) | 2,978,814 |
| 11 Dec 2003 | CNY | 2.0615 | 2.0885 | 2.0462 | 2.0885 | 2.0885 | +0.023 (+1.12%) | 2,253,635 |
| 10 Dec 2003 | CNY | 2.0615 | 2.0731 | 2.0269 | 2.0654 | 2.0654 | +0.004 (+0.19%) | 3,014,544 |
| 9 Dec 2003 | CNY | 2.0769 | 2.0769 | 2.0346 | 2.0615 | 2.0615 | -0.015 (-0.74%) | 2,397,127 |
| 8 Dec 2003 | CNY | 2.0615 | 2.1 | 2.05 | 2.0769 | 2.0769 | +0.011 (+0.56%) | 2,754,164 |
| 5 Dec 2003 | CNY | 2.1077 | 2.1077 | 2.05 | 2.0654 | 2.0654 | -0.05 (-2.36%) | 4,521,839 |
