| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | CNY | 1.9444 | 1.9833 | 1.9028 | 1.9028 | 1.9028 | -0.069 (-3.52%) | 2,351,476 |
| 2 Mar 2004 | CNY | 1.9444 | 2.0139 | 1.9028 | 1.9722 | 1.9722 | +0.028 (+1.43%) | 1,796,940 |
| 1 Mar 2004 | CNY | 1.875 | 1.9556 | 1.8611 | 1.9444 | 1.9444 | +0.056 (+2.94%) | 3,820,658 |
| 27 Feb 2004 | CNY | 1.7931 | 1.9028 | 1.7917 | 1.8889 | 1.8889 | +0.086 (+4.78%) | 3,068,294 |
| 26 Feb 2004 | CNY | 1.7708 | 1.8333 | 1.7639 | 1.8028 | 1.8028 | +0.017 (+0.93%) | 1,586,592 |
| 25 Feb 2004 | CNY | 1.8167 | 1.8528 | 1.7444 | 1.7861 | 1.7861 | -0.033 (-1.83%) | 2,297,664 |
| 24 Feb 2004 | CNY | 1.7431 | 1.8722 | 1.7014 | 1.8194 | 1.8194 | +0.054 (+3.06%) | 3,319,408 |
| 23 Feb 2004 | CNY | 1.8333 | 1.8722 | 1.7639 | 1.7653 | 1.7653 | -0.074 (-4.00%) | 3,726,871 |
| 20 Feb 2004 | CNY | 1.9514 | 1.9514 | 1.8333 | 1.8389 | 1.8389 | +0.017 (+0.92%) | 8,428,550 |
| 19 Feb 2004 | CNY | 1.6542 | 1.8222 | 1.6389 | 1.8222 | 1.8222 | +0.165 (+9.98%) | 4,693,903 |
| 18 Feb 2004 | CNY | 1.6653 | 1.6778 | 1.625 | 1.6569 | 1.6569 | -0.003 (-0.17%) | 1,650,326 |
| 17 Feb 2004 | CNY | 1.6694 | 1.6903 | 1.625 | 1.6597 | 1.6597 | -0.003 (-0.17%) | 3,663,216 |
| 16 Feb 2004 | CNY | 1.5667 | 1.6653 | 1.5667 | 1.6625 | 1.6625 | +0.096 (+6.11%) | 3,426,069 |
| 13 Feb 2004 | CNY | 1.6083 | 1.6153 | 1.5639 | 1.5667 | 1.5667 | -0.042 (-2.59%) | 1,881,144 |
| 12 Feb 2004 | CNY | 1.5889 | 1.6181 | 1.5625 | 1.6083 | 1.6083 | +0.019 (+1.22%) | 4,187,865 |
| 11 Feb 2004 | CNY | 1.6444 | 1.6528 | 1.5583 | 1.5889 | 1.5889 | -0.056 (-3.38%) | 4,280,529 |
| 10 Feb 2004 | CNY | 1.6667 | 1.6903 | 1.625 | 1.6444 | 1.6444 | -0.022 (-1.34%) | 4,548,960 |
| 9 Feb 2004 | CNY | 1.6486 | 1.6778 | 1.6222 | 1.6667 | 1.6667 | +0.018 (+1.10%) | 3,347,697 |
| 6 Feb 2004 | CNY | 1.6528 | 1.7208 | 1.6403 | 1.6486 | 1.6486 | -0.024 (-1.41%) | 3,706,322 |
| 5 Feb 2004 | CNY | 1.6528 | 1.7361 | 1.6111 | 1.6722 | 1.6722 | +0.001 (+0.08%) | 5,831,956 |
| 4 Feb 2004 | CNY | 1.7264 | 1.7944 | 1.6528 | 1.6708 | 1.6708 | +0.039 (+2.38%) | 12,678,350 |
| 3 Feb 2004 | CNY | 1.5528 | 1.6319 | 1.4986 | 1.6319 | 1.6319 | +0.149 (+10.02%) | 5,747,774 |
| 2 Feb 2004 | CNY | 1.4236 | 1.4833 | 1.3778 | 1.4833 | 1.4833 | +0.135 (+9.99%) | 12,644,812 |
| 30 Jan 2004 | CNY | 1.3111 | 1.3542 | 1.2986 | 1.3486 | 1.3486 | +0.033 (+2.53%) | 2,211,948 |
| 29 Jan 2004 | CNY | 1.2597 | 1.3278 | 1.25 | 1.3153 | 1.3153 | +0.054 (+4.30%) | 2,516,119 |
| 16 Jan 2004 | CNY | 1.275 | 1.2778 | 1.2222 | 1.2611 | 1.2611 | -0.014 (-1.09%) | 1,700,064 |
| 15 Jan 2004 | CNY | 1.2194 | 1.3014 | 1.2028 | 1.275 | 1.275 | +0.051 (+4.20%) | 3,888,403 |
| 14 Jan 2004 | CNY | 1.2167 | 1.2431 | 1.1944 | 1.2236 | 1.2236 | +0.001 (+0.11%) | 1,435,312 |
| 13 Jan 2004 | CNY | 1.2042 | 1.2333 | 1.1806 | 1.2222 | 1.2222 | +0.029 (+2.44%) | 1,663,228 |
| 12 Jan 2004 | CNY | 1.1806 | 1.2153 | 1.1806 | 1.1931 | 1.1931 | +0.001 (+0.12%) | 2,127,996 |
