| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 1.1607 | 1.2017 | 1.1453 | 1.1983 | 1.1983 | +0.038 (+3.24%) | 4,899,158 |
| 16 Jan 2004 | CNY | 1.1795 | 1.1915 | 1.1504 | 1.1607 | 1.1607 | -0.01 (-0.87%) | 4,056,325 |
| 15 Jan 2004 | CNY | 1.1658 | 1.1863 | 1.1504 | 1.1709 | 1.1709 | +0.005 (+0.44%) | 5,254,756 |
| 14 Jan 2004 | CNY | 1.1573 | 1.1675 | 1.1333 | 1.1658 | 1.1658 | +0.009 (+0.73%) | 3,279,024 |
| 13 Jan 2004 | CNY | 1.1539 | 1.1607 | 1.1368 | 1.1573 | 1.1573 | +0.005 (+0.45%) | 3,847,457 |
| 12 Jan 2004 | CNY | 1.1282 | 1.1539 | 1.118 | 1.1521 | 1.1521 | +0.012 (+1.04%) | 4,200,791 |
| 9 Jan 2004 | CNY | 1.1539 | 1.1863 | 1.1368 | 1.1402 | 1.1402 | -0.01 (-0.89%) | 11,156,774 |
| 8 Jan 2004 | CNY | 1.094 | 1.1744 | 1.0838 | 1.1504 | 1.1504 | +0.06 (+5.48%) | 14,774,970 |
| 7 Jan 2004 | CNY | 1.065 | 1.0923 | 1.0598 | 1.0906 | 1.0906 | +0.024 (+2.24%) | 5,278,261 |
| 6 Jan 2004 | CNY | 1.0906 | 1.094 | 1.0513 | 1.0667 | 1.0667 | -0.024 (-2.19%) | 4,221,278 |
| 5 Jan 2004 | CNY | 1.0803 | 1.1043 | 1.0803 | 1.0906 | 1.0906 | +0.01 (+0.95%) | 3,465,001 |
| 2 Jan 2004 | CNY | 1.0564 | 1.0821 | 1.0564 | 1.0803 | 1.0803 | +0.024 (+2.26%) | 2,228,048 |
| 31 Dec 2003 | CNY | 1.0581 | 1.0718 | 1.0547 | 1.0564 | 1.0564 | -0.002 (-0.16%) | 1,533,255 |
| 30 Dec 2003 | CNY | 1.0633 | 1.0701 | 1.0479 | 1.0581 | 1.0581 | -0.003 (-0.32%) | 2,174,257 |
| 29 Dec 2003 | CNY | 1.0786 | 1.0872 | 1.0598 | 1.0615 | 1.0615 | -0.024 (-2.21%) | 2,231,160 |
| 26 Dec 2003 | CNY | 1.0786 | 1.1077 | 1.0718 | 1.0855 | 1.0855 | +0.012 (+1.12%) | 2,769,126 |
| 25 Dec 2003 | CNY | 1.0667 | 1.0855 | 1.0633 | 1.0735 | 1.0735 | +0.007 (+0.64%) | 2,587,911 |
| 24 Dec 2003 | CNY | 1.0598 | 1.0701 | 1.0547 | 1.0667 | 1.0667 | +0.003 (+0.32%) | 2,093,036 |
| 23 Dec 2003 | CNY | 1.0684 | 1.0769 | 1.0581 | 1.0633 | 1.0633 | -0.005 (-0.48%) | 2,904,273 |
| 22 Dec 2003 | CNY | 1.0274 | 1.0718 | 1.0103 | 1.0684 | 1.0684 | +0.033 (+3.14%) | 3,683,645 |
| 19 Dec 2003 | CNY | 1.0803 | 1.0906 | 1.0222 | 1.0359 | 1.0359 | -0.043 (-3.96%) | 5,538,200 |
| 18 Dec 2003 | CNY | 1.1111 | 1.1231 | 1.0735 | 1.0786 | 1.0786 | -0.041 (-3.67%) | 3,217,728 |
| 17 Dec 2003 | CNY | 1.135 | 1.1487 | 1.1197 | 1.1197 | 1.1197 | -0.015 (-1.35%) | 2,519,109 |
| 16 Dec 2003 | CNY | 1.159 | 1.1607 | 1.1197 | 1.135 | 1.135 | -0.027 (-2.36%) | 3,506,086 |
| 15 Dec 2003 | CNY | 1.1641 | 1.1709 | 1.1453 | 1.1624 | 1.1624 | -0.002 (-0.15%) | 2,026,270 |
| 12 Dec 2003 | CNY | 1.1453 | 1.1675 | 1.1402 | 1.1641 | 1.1641 | +0.027 (+2.40%) | 3,793,648 |
| 11 Dec 2003 | CNY | 1.1521 | 1.1539 | 1.1282 | 1.1368 | 1.1368 | -0.017 (-1.48%) | 2,225,930 |
| 10 Dec 2003 | CNY | 1.1197 | 1.1539 | 1.1197 | 1.1539 | 1.1539 | +0.019 (+1.67%) | 2,416,968 |
| 9 Dec 2003 | CNY | 1.1299 | 1.1368 | 1.1214 | 1.135 | 1.135 | 0.0 (0.0%) | 1,512,108 |
| 8 Dec 2003 | CNY | 1.1675 | 1.1727 | 1.1248 | 1.135 | 1.135 | -0.031 (-2.64%) | 3,609,719 |
