| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 1.2471 | 1.2823 | 1.2471 | 1.2823 | 1.2823 | +0.037 (+3.00%) | 251,162,959 |
| 13 Feb 2004 | CNY | 1.2427 | 1.2625 | 1.2362 | 1.2449 | 1.2449 | +0.002 (+0.18%) | 164,640,615 |
| 12 Feb 2004 | CNY | 1.2548 | 1.279 | 1.2384 | 1.2427 | 1.2427 | -0.012 (-0.96%) | 253,229,838 |
| 11 Feb 2004 | CNY | 1.2757 | 1.2878 | 1.2405 | 1.2548 | 1.2548 | -0.023 (-1.81%) | 299,308,138 |
| 10 Feb 2004 | CNY | 1.3064 | 1.3152 | 1.268 | 1.2779 | 1.2779 | -0.027 (-2.10%) | 363,530,421 |
| 9 Feb 2004 | CNY | 1.2976 | 1.3108 | 1.2899 | 1.3053 | 1.3053 | +0.01 (+0.76%) | 245,608,370 |
| 6 Feb 2004 | CNY | 1.313 | 1.3328 | 1.2845 | 1.2954 | 1.2954 | -0.017 (-1.26%) | 530,776,372 |
| 5 Feb 2004 | CNY | 1.3185 | 1.3437 | 1.2998 | 1.3119 | 1.3119 | -0.003 (-0.25%) | 523,359,418 |
| 4 Feb 2004 | CNY | 1.2768 | 1.3251 | 1.2746 | 1.3152 | 1.3152 | +0.041 (+3.19%) | 687,908,872 |
| 3 Feb 2004 | CNY | 1.2263 | 1.2812 | 1.2219 | 1.2746 | 1.2746 | +0.048 (+3.94%) | 550,702,117 |
| 2 Feb 2004 | CNY | 1.246 | 1.2603 | 1.2021 | 1.2263 | 1.2263 | +0.042 (+3.52%) | 562,098,298 |
| 30 Jan 2004 | CNY | 1.2416 | 1.246 | 1.1813 | 1.1846 | 1.1846 | -0.056 (-4.51%) | 226,319,786 |
| 29 Jan 2004 | CNY | 1.2153 | 1.2405 | 1.1966 | 1.2405 | 1.2405 | +0.025 (+2.07%) | 214,623,721 |
| 28 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 1.201 | 1.2263 | 1.1889 | 1.2153 | 1.2153 | +0.015 (+1.28%) | 213,388,177 |
| 15 Jan 2004 | CNY | 1.2197 | 1.246 | 1.1966 | 1.1999 | 1.1999 | -0.022 (-1.80%) | 333,186,165 |
| 14 Jan 2004 | CNY | 1.2471 | 1.2493 | 1.2131 | 1.2219 | 1.2219 | -0.029 (-2.28%) | 331,568,593 |
| 13 Jan 2004 | CNY | 1.2526 | 1.2834 | 1.2263 | 1.2504 | 1.2504 | +0.003 (+0.26%) | 749,868,160 |
| 12 Jan 2004 | CNY | 1.1747 | 1.2493 | 1.1747 | 1.2471 | 1.2471 | +0.076 (+6.46%) | 676,272,124 |
| 9 Jan 2004 | CNY | 1.2296 | 1.2504 | 1.1593 | 1.1714 | 1.1714 | -0.043 (-3.52%) | 596,888,767 |
| 8 Jan 2004 | CNY | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 0.0 (0.0%) | 0 |
| 7 Jan 2004 | CNY | 1.1494 | 1.2351 | 1.1483 | 1.2142 | 1.2142 | +0.067 (+5.84%) | 655,794,287 |
| 6 Jan 2004 | CNY | 1.1637 | 1.1944 | 1.1319 | 1.1472 | 1.1472 | +0.037 (+3.36%) | 557,173,018 |
