| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | CNY | 1.9072 | 1.9363 | 1.8926 | 1.9363 | 1.9363 | +0.037 (+1.97%) | 3,452,021 |
| 19 Feb 2004 | CNY | 1.901 | 1.9217 | 1.8823 | 1.8989 | 1.8989 | -0.002 (-0.11%) | 3,445,234 |
| 18 Feb 2004 | CNY | 1.903 | 1.9176 | 1.8864 | 1.901 | 1.901 | -0.002 (-0.11%) | 3,061,868 |
| 17 Feb 2004 | CNY | 1.8449 | 1.9321 | 1.8449 | 1.903 | 1.903 | +0.06 (+3.27%) | 5,863,726 |
| 16 Feb 2004 | CNY | 1.795 | 1.8469 | 1.7867 | 1.8428 | 1.8428 | +0.056 (+3.14%) | 2,143,378 |
| 13 Feb 2004 | CNY | 1.8199 | 1.8636 | 1.7867 | 1.7867 | 1.7867 | -0.033 (-1.82%) | 3,397,403 |
| 12 Feb 2004 | CNY | 1.7971 | 1.8262 | 1.7846 | 1.8199 | 1.8199 | +0.035 (+1.98%) | 2,326,994 |
| 11 Feb 2004 | CNY | 1.7971 | 1.8075 | 1.7763 | 1.7846 | 1.7846 | -0.008 (-0.46%) | 2,254,827 |
| 10 Feb 2004 | CNY | 1.7763 | 1.8158 | 1.7638 | 1.7929 | 1.7929 | +0.023 (+1.29%) | 3,300,833 |
| 9 Feb 2004 | CNY | 1.7348 | 1.7701 | 1.7119 | 1.7701 | 1.7701 | +0.035 (+2.03%) | 1,662,363 |
| 6 Feb 2004 | CNY | 1.7763 | 1.7763 | 1.7306 | 1.7348 | 1.7348 | -0.042 (-2.34%) | 3,051,682 |
| 5 Feb 2004 | CNY | 1.7721 | 1.7888 | 1.7431 | 1.7763 | 1.7763 | +0.004 (+0.24%) | 4,112,445 |
| 4 Feb 2004 | CNY | 1.7659 | 1.8012 | 1.7348 | 1.7721 | 1.7721 | +0.01 (+0.58%) | 2,428,128 |
| 3 Feb 2004 | CNY | 1.7244 | 1.7701 | 1.7077 | 1.7618 | 1.7618 | +0.037 (+2.17%) | 2,489,518 |
| 2 Feb 2004 | CNY | 1.689 | 1.741 | 1.66 | 1.7244 | 1.7244 | +0.037 (+2.22%) | 3,353,245 |
| 30 Jan 2004 | CNY | 1.7223 | 1.7555 | 1.6828 | 1.687 | 1.687 | -0.027 (-1.58%) | 2,577,564 |
| 29 Jan 2004 | CNY | 1.6932 | 1.7327 | 1.6828 | 1.714 | 1.714 | +0.04 (+2.36%) | 2,052,069 |
| 16 Jan 2004 | CNY | 1.6371 | 1.6787 | 1.6205 | 1.6745 | 1.6745 | +0.054 (+3.33%) | 3,288,573 |
| 15 Jan 2004 | CNY | 1.635 | 1.6496 | 1.6205 | 1.6205 | 1.6205 | -0.015 (-0.89%) | 1,455,980 |
| 14 Jan 2004 | CNY | 1.6143 | 1.6662 | 1.6143 | 1.635 | 1.635 | +0.029 (+1.81%) | 3,989,478 |
| 13 Jan 2004 | CNY | 1.5623 | 1.6163 | 1.5623 | 1.6059 | 1.6059 | +0.039 (+2.52%) | 1,985,191 |
| 12 Jan 2004 | CNY | 1.5685 | 1.5852 | 1.5519 | 1.5665 | 1.5665 | -0.008 (-0.53%) | 1,178,113 |
| 9 Jan 2004 | CNY | 1.6039 | 1.6205 | 1.5623 | 1.5748 | 1.5748 | -0.031 (-1.94%) | 2,055,934 |
| 8 Jan 2004 | CNY | 1.5332 | 1.6163 | 1.5332 | 1.6059 | 1.6059 | +0.066 (+4.31%) | 2,954,082 |
| 7 Jan 2004 | CNY | 1.5208 | 1.5457 | 1.5083 | 1.5395 | 1.5395 | +0.019 (+1.23%) | 1,908,312 |
| 6 Jan 2004 | CNY | 1.5623 | 1.5706 | 1.5021 | 1.5208 | 1.5208 | -0.035 (-2.27%) | 1,734,034 |
| 5 Jan 2004 | CNY | 1.5166 | 1.5582 | 1.5083 | 1.5561 | 1.5561 | +0.044 (+2.88%) | 1,996,748 |
| 2 Jan 2004 | CNY | 1.4813 | 1.5374 | 1.4813 | 1.5125 | 1.5125 | +0.031 (+2.11%) | 775,435 |
| 31 Dec 2003 | CNY | 1.5166 | 1.5374 | 1.473 | 1.4813 | 1.4813 | -0.035 (-2.33%) | 1,586,003 |
| 30 Dec 2003 | CNY | 1.5374 | 1.5374 | 1.5166 | 1.5166 | 1.5166 | -0.021 (-1.35%) | 765,640 |
