| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2004 | CNY | 1.3763 | 1.4247 | 1.3636 | 1.4099 | 1.4099 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 1.3763 | 1.4247 | 1.3636 | 1.4099 | 1.4099 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 1.3763 | 1.4247 | 1.3636 | 1.4099 | 1.4099 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 1.3763 | 1.4247 | 1.3636 | 1.4099 | 1.4099 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 1.3763 | 1.4247 | 1.3636 | 1.4099 | 1.4099 | +0.034 (+2.44%) | 15,381,701 |
| 15 Jan 2004 | CNY | 1.351 | 1.3784 | 1.3426 | 1.3763 | 1.3763 | +0.021 (+1.56%) | 5,445,696 |
| 14 Jan 2004 | CNY | 1.3721 | 1.3742 | 1.3405 | 1.3552 | 1.3552 | -0.017 (-1.23%) | 5,251,577 |
| 13 Jan 2004 | CNY | 1.3152 | 1.3784 | 1.3131 | 1.3721 | 1.3721 | +0.059 (+4.49%) | 9,438,146 |
| 12 Jan 2004 | CNY | 1.3152 | 1.3152 | 1.29 | 1.3131 | 1.3131 | -0.006 (-0.48%) | 3,946,250 |
| 9 Jan 2004 | CNY | 1.3405 | 1.3594 | 1.3152 | 1.3194 | 1.3194 | -0.021 (-1.57%) | 6,971,492 |
| 8 Jan 2004 | CNY | 1.3005 | 1.3468 | 1.3005 | 1.3405 | 1.3405 | +0.044 (+3.41%) | 7,243,839 |
| 7 Jan 2004 | CNY | 1.2732 | 1.3068 | 1.2732 | 1.2963 | 1.2963 | +0.023 (+1.81%) | 5,497,118 |
| 6 Jan 2004 | CNY | 1.3005 | 1.3005 | 1.2647 | 1.2732 | 1.2732 | -0.023 (-1.78%) | 6,134,741 |
| 5 Jan 2004 | CNY | 1.3005 | 1.3005 | 1.2732 | 1.2963 | 1.2963 | -0.002 (-0.16%) | 5,839,110 |
| 2 Jan 2004 | CNY | 1.2879 | 1.3321 | 1.2837 | 1.2984 | 1.2984 | +0.011 (+0.82%) | 2,487,790 |
| 1 Jan 2004 | CNY | 1.2921 | 1.3026 | 1.2837 | 1.2879 | 1.2879 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.2921 | 1.3026 | 1.2837 | 1.2879 | 1.2879 | -0.004 (-0.33%) | 1,755,198 |
| 30 Dec 2003 | CNY | 1.2942 | 1.311 | 1.2858 | 1.2921 | 1.2921 | -0.021 (-1.60%) | 3,208,588 |
| 29 Dec 2003 | CNY | 1.3363 | 1.3363 | 1.3068 | 1.3131 | 1.3131 | -0.023 (-1.74%) | 2,466,007 |
| 26 Dec 2003 | CNY | 1.3152 | 1.3426 | 1.3152 | 1.3363 | 1.3363 | +0.027 (+2.09%) | 8,197,860 |
| 25 Dec 2003 | CNY | 1.2963 | 1.3131 | 1.2458 | 1.3089 | 1.3089 | +0.017 (+1.30%) | 6,091,351 |
| 24 Dec 2003 | CNY | 1.2963 | 1.2963 | 1.2774 | 1.2921 | 1.2921 | +0.002 (+0.16%) | 3,445,946 |
| 23 Dec 2003 | CNY | 1.3068 | 1.3131 | 1.2837 | 1.29 | 1.29 | -0.015 (-1.13%) | 4,442,421 |
| 22 Dec 2003 | CNY | 1.2584 | 1.3089 | 1.21 | 1.3047 | 1.3047 | +0.053 (+4.20%) | 9,779,706 |
| 19 Dec 2003 | CNY | 1.3047 | 1.3194 | 1.2311 | 1.2521 | 1.2521 | -0.053 (-4.03%) | 5,996,396 |
| 18 Dec 2003 | CNY | 1.3363 | 1.3552 | 1.2942 | 1.3047 | 1.3047 | -0.048 (-3.58%) | 3,615,982 |
| 17 Dec 2003 | CNY | 1.3679 | 1.3784 | 1.3489 | 1.3531 | 1.3531 | -0.015 (-1.08%) | 3,131,092 |
| 16 Dec 2003 | CNY | 1.4099 | 1.4099 | 1.3468 | 1.3679 | 1.3679 | -0.046 (-3.27%) | 6,718,277 |
| 15 Dec 2003 | CNY | 1.4499 | 1.4499 | 1.4057 | 1.4141 | 1.4141 | -0.002 (-0.15%) | 1,537,272 |
| 12 Dec 2003 | CNY | 1.4499 | 1.4499 | 1.4141 | 1.4162 | 1.4162 | -0.034 (-2.32%) | 2,687,545 |
