| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | CNY | 1.4283 | 1.4866 | 1.4182 | 1.484 | 1.484 | +0.053 (+3.72%) | 6,409,603 |
| 2 Feb 2004 | CNY | 1.4055 | 1.4384 | 1.3954 | 1.4308 | 1.4308 | +0.035 (+2.54%) | 4,208,178 |
| 30 Jan 2004 | CNY | 1.4182 | 1.4182 | 1.3827 | 1.3954 | 1.3954 | -0.018 (-1.25%) | 3,056,565 |
| 29 Jan 2004 | CNY | 1.3726 | 1.4182 | 1.3599 | 1.4131 | 1.4131 | +0.041 (+2.95%) | 3,897,226 |
| 28 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 1.3802 | 1.3929 | 1.3549 | 1.3726 | 1.3726 | -0.003 (-0.18%) | 3,196,753 |
| 15 Jan 2004 | CNY | 1.3675 | 1.3802 | 1.3473 | 1.3751 | 1.3751 | +0.008 (+0.56%) | 2,892,905 |
| 14 Jan 2004 | CNY | 1.3371 | 1.3675 | 1.3219 | 1.3675 | 1.3675 | +0.03 (+2.27%) | 3,398,997 |
| 13 Jan 2004 | CNY | 1.3169 | 1.3422 | 1.3042 | 1.3371 | 1.3371 | +0.023 (+1.73%) | 2,536,290 |
| 12 Jan 2004 | CNY | 1.3118 | 1.3219 | 1.2941 | 1.3143 | 1.3143 | +0.003 (+0.19%) | 1,981,324 |
| 9 Jan 2004 | CNY | 1.3194 | 1.327 | 1.2941 | 1.3118 | 1.3118 | -0.008 (-0.58%) | 3,211,889 |
| 8 Jan 2004 | CNY | 1.2789 | 1.3219 | 1.2738 | 1.3194 | 1.3194 | +0.038 (+2.97%) | 2,859,641 |
| 7 Jan 2004 | CNY | 1.2713 | 1.2966 | 1.2612 | 1.2814 | 1.2814 | +0.01 (+0.79%) | 1,841,495 |
| 6 Jan 2004 | CNY | 1.2865 | 1.2916 | 1.2586 | 1.2713 | 1.2713 | -0.015 (-1.18%) | 3,222,022 |
| 5 Jan 2004 | CNY | 1.2916 | 1.3042 | 1.2789 | 1.2865 | 1.2865 | -0.018 (-1.36%) | 2,661,303 |
| 2 Jan 2004 | CNY | 1.2865 | 1.3067 | 1.2865 | 1.3042 | 1.3042 | +0.01 (+0.78%) | 1,505,816 |
| 1 Jan 2004 | CNY | 1.3017 | 1.3042 | 1.2865 | 1.2941 | 1.2941 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.3017 | 1.3042 | 1.2865 | 1.2941 | 1.2941 | -0.008 (-0.58%) | 1,309,362 |
| 30 Dec 2003 | CNY | 1.3042 | 1.3118 | 1.2941 | 1.3017 | 1.3017 | -0.003 (-0.19%) | 1,180,676 |
| 29 Dec 2003 | CNY | 1.3194 | 1.327 | 1.2789 | 1.3042 | 1.3042 | -0.048 (-3.56%) | 2,124,865 |
| 26 Dec 2003 | CNY | 1.3549 | 1.3675 | 1.3169 | 1.3523 | 1.3523 | -0.02 (-1.48%) | 3,652,467 |
| 25 Dec 2003 | CNY | 1.3625 | 1.3802 | 1.3498 | 1.3726 | 1.3726 | +0.025 (+1.88%) | 2,020,314 |
| 24 Dec 2003 | CNY | 1.3295 | 1.3473 | 1.3143 | 1.3473 | 1.3473 | +0.033 (+2.51%) | 1,673,306 |
