| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | CNY | 1.4523 | 1.5 | 1.4484 | 1.4854 | 1.4854 | +0.038 (+2.63%) | 15,815,425 |
| 2 Feb 2004 | CNY | 1.462 | 1.5195 | 1.4377 | 1.4474 | 1.4474 | -0.004 (-0.27%) | 17,901,936 |
| 30 Jan 2004 | CNY | 1.5097 | 1.5097 | 1.4464 | 1.4513 | 1.4513 | -0.054 (-3.56%) | 15,721,433 |
| 29 Jan 2004 | CNY | 1.4464 | 1.5292 | 1.4328 | 1.5049 | 1.5049 | +0.059 (+4.04%) | 21,884,953 |
| 16 Jan 2004 | CNY | 1.4221 | 1.4493 | 1.4182 | 1.4464 | 1.4464 | +0.024 (+1.71%) | 6,936,842 |
| 15 Jan 2004 | CNY | 1.389 | 1.4532 | 1.3821 | 1.4221 | 1.4221 | +0.038 (+2.75%) | 12,917,049 |
| 14 Jan 2004 | CNY | 1.4026 | 1.4075 | 1.3724 | 1.3841 | 1.3841 | -0.011 (-0.77%) | 5,029,249 |
| 13 Jan 2004 | CNY | 1.349 | 1.4221 | 1.349 | 1.3948 | 1.3948 | +0.052 (+3.84%) | 13,639,705 |
| 9 Jan 2004 | CNY | 1.3578 | 1.388 | 1.3393 | 1.3432 | 1.3432 | -0.015 (-1.08%) | 6,373,844 |
| 8 Jan 2004 | CNY | 1.3636 | 1.3685 | 1.3432 | 1.3578 | 1.3578 | -0.004 (-0.29%) | 7,697,331 |
| 7 Jan 2004 | CNY | 1.349 | 1.3782 | 1.3461 | 1.3617 | 1.3617 | +0.018 (+1.38%) | 5,004,866 |
| 6 Jan 2004 | CNY | 1.3247 | 1.3441 | 1.3179 | 1.3432 | 1.3432 | +0.018 (+1.40%) | 6,003,902 |
| 5 Jan 2004 | CNY | 1.3354 | 1.3354 | 1.3013 | 1.3247 | 1.3247 | +0.01 (+0.75%) | 3,636,657 |
| 2 Jan 2004 | CNY | 1.3208 | 1.3422 | 1.3149 | 1.3149 | 1.3149 | -0.013 (-0.96%) | 4,639,133 |
| 31 Dec 2003 | CNY | 1.3305 | 1.3734 | 1.311 | 1.3276 | 1.3276 | -0.003 (-0.22%) | 7,916,690 |
| 30 Dec 2003 | CNY | 1.3091 | 1.3334 | 1.3071 | 1.3305 | 1.3305 | +0.015 (+1.11%) | 3,164,530 |
| 29 Dec 2003 | CNY | 1.3149 | 1.3198 | 1.2886 | 1.3159 | 1.3159 | -0.018 (-1.39%) | 2,693,913 |
| 26 Dec 2003 | CNY | 1.3237 | 1.3588 | 1.313 | 1.3344 | 1.3344 | +0.016 (+1.18%) | 4,913,245 |
| 25 Dec 2003 | CNY | 1.3101 | 1.3305 | 1.2857 | 1.3188 | 1.3188 | +0.009 (+0.66%) | 6,421,349 |
| 24 Dec 2003 | CNY | 1.2906 | 1.3247 | 1.2867 | 1.3101 | 1.3101 | +0.006 (+0.45%) | 8,690,382 |
| 23 Dec 2003 | CNY | 1.2828 | 1.3101 | 1.2828 | 1.3042 | 1.3042 | +0.014 (+1.05%) | 7,713,429 |
| 22 Dec 2003 | CNY | 1.239 | 1.2906 | 1.237 | 1.2906 | 1.2906 | +0.052 (+4.16%) | 11,819,821 |
| 19 Dec 2003 | CNY | 1.2195 | 1.2516 | 1.2195 | 1.239 | 1.239 | +0.019 (+1.52%) | 7,264,967 |
| 18 Dec 2003 | CNY | 1.2273 | 1.2292 | 1.2146 | 1.2204 | 1.2204 | -0.007 (-0.56%) | 3,583,752 |
| 17 Dec 2003 | CNY | 1.237 | 1.2477 | 1.2263 | 1.2273 | 1.2273 | -0.011 (-0.86%) | 4,492,945 |
| 16 Dec 2003 | CNY | 1.2156 | 1.2409 | 1.2127 | 1.238 | 1.238 | +0.021 (+1.68%) | 10,407,691 |
| 15 Dec 2003 | CNY | 1.2175 | 1.2195 | 1.2058 | 1.2175 | 1.2175 | -0.002 (-0.16%) | 3,182,949 |
| 12 Dec 2003 | CNY | 1.2175 | 1.2224 | 1.2058 | 1.2195 | 1.2195 | +0.002 (+0.16%) | 7,180,647 |
| 11 Dec 2003 | CNY | 1.1766 | 1.2195 | 1.1698 | 1.2175 | 1.2175 | +0.048 (+4.08%) | 10,383,739 |
| 10 Dec 2003 | CNY | 1.1717 | 1.1786 | 1.1649 | 1.1698 | 1.1698 | -0.001 (-0.09%) | 6,876,361 |
