| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | CNY | 1.9426 | 1.9525 | 1.8734 | 1.8857 | 1.8857 | -0.05 (-2.56%) | 1,982,193 |
| 12 Feb 2004 | CNY | 1.9129 | 1.9648 | 1.9129 | 1.9352 | 1.9352 | +0.022 (+1.17%) | 2,387,384 |
| 11 Feb 2004 | CNY | 1.9104 | 1.9129 | 1.8758 | 1.9129 | 1.9129 | +0.003 (+0.13%) | 1,949,411 |
| 10 Feb 2004 | CNY | 1.8684 | 1.9352 | 1.861 | 1.9104 | 1.9104 | +0.049 (+2.65%) | 3,440,691 |
| 9 Feb 2004 | CNY | 1.8165 | 1.866 | 1.8066 | 1.861 | 1.861 | +0.047 (+2.59%) | 2,432,608 |
| 6 Feb 2004 | CNY | 1.8783 | 1.8981 | 1.8042 | 1.8141 | 1.8141 | -0.072 (-3.80%) | 3,874,164 |
| 5 Feb 2004 | CNY | 1.8462 | 1.8931 | 1.8412 | 1.8857 | 1.8857 | +0.04 (+2.14%) | 3,401,584 |
| 4 Feb 2004 | CNY | 1.866 | 1.866 | 1.8066 | 1.8462 | 1.8462 | +0.017 (+0.95%) | 2,862,177 |
| 3 Feb 2004 | CNY | 1.7918 | 1.8314 | 1.7696 | 1.8289 | 1.8289 | +0.047 (+2.64%) | 2,817,090 |
| 2 Feb 2004 | CNY | 1.73 | 1.7869 | 1.7276 | 1.7819 | 1.7819 | +0.054 (+3.14%) | 2,397,960 |
| 30 Jan 2004 | CNY | 1.7745 | 1.7918 | 1.7276 | 1.7276 | 1.7276 | -0.04 (-2.24%) | 1,982,233 |
| 29 Jan 2004 | CNY | 1.7103 | 1.777 | 1.693 | 1.7671 | 1.7671 | +0.064 (+3.78%) | 1,775,776 |
| 16 Jan 2004 | CNY | 1.6559 | 1.7251 | 1.646 | 1.7028 | 1.7028 | +0.057 (+3.45%) | 2,398,049 |
| 15 Jan 2004 | CNY | 1.6583 | 1.6658 | 1.6435 | 1.646 | 1.646 | -0.022 (-1.33%) | 645,530 |
| 14 Jan 2004 | CNY | 1.6608 | 1.6756 | 1.6485 | 1.6682 | 1.6682 | +0.007 (+0.45%) | 1,149,562 |
| 13 Jan 2004 | CNY | 1.6361 | 1.6855 | 1.6064 | 1.6608 | 1.6608 | +0.032 (+1.97%) | 1,704,134 |
| 12 Jan 2004 | CNY | 1.6361 | 1.6509 | 1.5817 | 1.6287 | 1.6287 | 0.0 (0.0%) | 850,106 |
| 9 Jan 2004 | CNY | 1.688 | 1.688 | 1.6262 | 1.6287 | 1.6287 | -0.035 (-2.08%) | 2,049,805 |
| 8 Jan 2004 | CNY | 1.6015 | 1.6781 | 1.5966 | 1.6633 | 1.6633 | +0.096 (+6.15%) | 3,825,776 |
| 7 Jan 2004 | CNY | 1.5447 | 1.5768 | 1.5422 | 1.5669 | 1.5669 | +0.027 (+1.77%) | 1,485,441 |
| 6 Jan 2004 | CNY | 1.5768 | 1.5916 | 1.5323 | 1.5397 | 1.5397 | -0.035 (-2.20%) | 1,295,484 |
| 5 Jan 2004 | CNY | 1.5595 | 1.5743 | 1.5521 | 1.5743 | 1.5743 | +0.015 (+0.95%) | 1,527,946 |
| 2 Jan 2004 | CNY | 1.5471 | 1.5817 | 1.5199 | 1.5595 | 1.5595 | +0.003 (+0.16%) | 935,408 |
| 31 Dec 2003 | CNY | 1.5768 | 1.599 | 1.5521 | 1.557 | 1.557 | -0.025 (-1.56%) | 1,257,154 |
| 30 Dec 2003 | CNY | 1.5718 | 1.5867 | 1.562 | 1.5817 | 1.5817 | +0.01 (+0.63%) | 864,689 |
| 29 Dec 2003 | CNY | 1.6089 | 1.6089 | 1.5694 | 1.5718 | 1.5718 | -0.032 (-2.01%) | 632,874 |
| 26 Dec 2003 | CNY | 1.5842 | 1.6262 | 1.5842 | 1.604 | 1.604 | +0.015 (+0.94%) | 1,033,399 |
| 25 Dec 2003 | CNY | 1.5941 | 1.5966 | 1.5694 | 1.5891 | 1.5891 | +0.005 (+0.31%) | 1,147,130 |
| 24 Dec 2003 | CNY | 1.5817 | 1.5916 | 1.5521 | 1.5842 | 1.5842 | -0.012 (-0.78%) | 1,740,647 |
| 23 Dec 2003 | CNY | 1.6139 | 1.6163 | 1.5199 | 1.5966 | 1.5966 | -0.015 (-0.92%) | 4,079,315 |
