| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | CNY | 5.749 | 5.8651 | 5.7048 | 5.7214 | 5.7214 | -0.05 (-0.86%) | 1,326,528 |
| 11 Feb 2004 | CNY | 5.7048 | 5.843 | 5.6716 | 5.7711 | 5.7711 | +0.066 (+1.16%) | 1,284,827 |
| 10 Feb 2004 | CNY | 5.8707 | 5.8707 | 5.6993 | 5.7048 | 5.7048 | -0.166 (-2.83%) | 1,749,854 |
| 9 Feb 2004 | CNY | 5.7711 | 5.9038 | 5.6661 | 5.8707 | 5.8707 | +0.083 (+1.43%) | 1,926,281 |
| 6 Feb 2004 | CNY | 5.9149 | 6.0807 | 5.7767 | 5.7877 | 5.7877 | +0.055 (+0.96%) | 8,422,394 |
| 5 Feb 2004 | CNY | 5.539 | 5.749 | 5.3621 | 5.7325 | 5.7325 | +0.221 (+4.01%) | 4,523,107 |
| 4 Feb 2004 | CNY | 5.4616 | 5.5279 | 5.4616 | 5.5113 | 5.5113 | +0.05 (+0.91%) | 1,572,250 |
| 3 Feb 2004 | CNY | 5.4118 | 5.4837 | 5.34 | 5.4616 | 5.4616 | +0.05 (+0.92%) | 1,304,276 |
| 2 Feb 2004 | CNY | 5.3621 | 5.633 | 5.2571 | 5.4118 | 5.4118 | +0.061 (+1.14%) | 1,562,051 |
| 30 Jan 2004 | CNY | 5.4892 | 5.4892 | 5.34 | 5.351 | 5.351 | -0.149 (-2.71%) | 1,665,980 |
| 29 Jan 2004 | CNY | 5.1852 | 5.5113 | 5.141 | 5.5003 | 5.5003 | +0.492 (+9.82%) | 4,744,536 |
| 16 Jan 2004 | CNY | 4.859 | 5.058 | 4.8203 | 5.0083 | 5.0083 | +0.144 (+2.95%) | 1,123,130 |
| 15 Jan 2004 | CNY | 4.8812 | 4.9199 | 4.7982 | 4.8646 | 4.8646 | -0.017 (-0.34%) | 920,534 |
| 14 Jan 2004 | CNY | 4.9585 | 4.9696 | 4.848 | 4.8812 | 4.8812 | -0.072 (-1.45%) | 603,753 |
| 13 Jan 2004 | CNY | 4.9199 | 4.9585 | 4.8314 | 4.953 | 4.953 | +0.033 (+0.67%) | 1,274,503 |
| 12 Jan 2004 | CNY | 4.9088 | 4.9254 | 4.7982 | 4.9199 | 4.9199 | +0.011 (+0.23%) | 788,917 |
| 9 Jan 2004 | CNY | 4.8369 | 4.9585 | 4.8369 | 4.9088 | 4.9088 | +0.094 (+1.95%) | 1,541,253 |
| 8 Jan 2004 | CNY | 4.6711 | 4.8646 | 4.6158 | 4.8148 | 4.8148 | +0.138 (+2.96%) | 1,772,384 |
| 7 Jan 2004 | CNY | 4.7264 | 4.7264 | 4.5937 | 4.6766 | 4.6766 | -0.022 (-0.47%) | 1,524,281 |
| 6 Jan 2004 | CNY | 4.6766 | 4.743 | 4.5771 | 4.6987 | 4.6987 | +0.039 (+0.83%) | 1,335,573 |
| 5 Jan 2004 | CNY | 4.754 | 4.7817 | 4.649 | 4.66 | 4.66 | -0.055 (-1.17%) | 978,896 |
| 2 Jan 2004 | CNY | 4.7043 | 4.7982 | 4.6545 | 4.7153 | 4.7153 | +0.017 (+0.35%) | 225,310 |
| 31 Dec 2003 | CNY | 4.8535 | 4.8535 | 4.6987 | 4.6987 | 4.6987 | -0.077 (-1.62%) | 235,622 |
| 30 Dec 2003 | CNY | 4.8203 | 4.8535 | 4.7485 | 4.7761 | 4.7761 | -0.055 (-1.14%) | 563,593 |
| 29 Dec 2003 | CNY | 4.7651 | 4.8535 | 4.7208 | 4.8314 | 4.8314 | +0.083 (+1.75%) | 1,037,875 |
| 26 Dec 2003 | CNY | 4.7319 | 4.7761 | 4.6987 | 4.7485 | 4.7485 | +0.017 (+0.35%) | 439,122 |
| 25 Dec 2003 | CNY | 4.6213 | 4.7872 | 4.6213 | 4.7319 | 4.7319 | +0.111 (+2.39%) | 753,414 |
| 24 Dec 2003 | CNY | 4.6766 | 4.7595 | 4.5882 | 4.6213 | 4.6213 | -0.077 (-1.65%) | 857,603 |
| 23 Dec 2003 | CNY | 4.754 | 4.8425 | 4.6711 | 4.6987 | 4.6987 | -0.1 (-2.07%) | 625,298 |
| 22 Dec 2003 | CNY | 4.6877 | 4.8867 | 4.4389 | 4.7982 | 4.7982 | +0.105 (+2.24%) | 1,265,522 |
