| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | CNY | 3.5613 | 3.6004 | 3.5292 | 3.5613 | 3.5613 | -0.007 (-0.20%) | 2,915,976 |
| 17 Feb 2004 | CNY | 3.5221 | 3.636 | 3.4793 | 3.5684 | 3.5684 | +0.05 (+1.42%) | 4,719,251 |
| 16 Feb 2004 | CNY | 3.4152 | 3.5328 | 3.3903 | 3.5185 | 3.5185 | +0.139 (+4.11%) | 3,966,069 |
| 13 Feb 2004 | CNY | 3.3405 | 3.4259 | 3.2764 | 3.3796 | 3.3796 | +0.039 (+1.17%) | 2,819,453 |
| 12 Feb 2004 | CNY | 3.287 | 3.4117 | 3.2692 | 3.3405 | 3.3405 | +0.064 (+1.96%) | 2,472,747 |
| 11 Feb 2004 | CNY | 3.312 | 3.3191 | 3.2514 | 3.2764 | 3.2764 | -0.043 (-1.29%) | 1,836,044 |
| 10 Feb 2004 | CNY | 3.3048 | 3.3333 | 3.2799 | 3.3191 | 3.3191 | +0.007 (+0.21%) | 1,615,975 |
| 9 Feb 2004 | CNY | 3.2764 | 3.3298 | 3.2407 | 3.312 | 3.312 | +0.021 (+0.65%) | 1,667,457 |
| 6 Feb 2004 | CNY | 3.3832 | 3.3832 | 3.2906 | 3.2906 | 3.2906 | -0.093 (-2.74%) | 2,700,082 |
| 5 Feb 2004 | CNY | 3.3547 | 3.3868 | 3.312 | 3.3832 | 3.3832 | +0.032 (+0.96%) | 2,880,213 |
| 4 Feb 2004 | CNY | 3.3298 | 3.3583 | 3.2942 | 3.3511 | 3.3511 | +0.018 (+0.53%) | 2,541,475 |
| 3 Feb 2004 | CNY | 3.2621 | 3.4366 | 3.2586 | 3.3333 | 3.3333 | +0.068 (+2.07%) | 4,601,528 |
| 2 Feb 2004 | CNY | 3.1731 | 3.3405 | 3.1339 | 3.2657 | 3.2657 | +0.121 (+3.85%) | 4,988,176 |
| 30 Jan 2004 | CNY | 3.312 | 3.3333 | 3.141 | 3.1446 | 3.1446 | -0.164 (-4.95%) | 3,406,665 |
| 29 Jan 2004 | CNY | 3.0627 | 3.312 | 3.0556 | 3.3084 | 3.3084 | +0.281 (+9.29%) | 6,564,910 |
| 16 Jan 2004 | CNY | 2.9202 | 3.0556 | 2.9095 | 3.0271 | 3.0271 | +0.121 (+4.17%) | 3,699,405 |
| 15 Jan 2004 | CNY | 2.9523 | 2.9772 | 2.8882 | 2.906 | 2.906 | -0.014 (-0.49%) | 1,193,576 |
| 14 Jan 2004 | CNY | 2.9095 | 2.9202 | 2.8526 | 2.9202 | 2.9202 | +0.036 (+1.23%) | 1,257,871 |
| 13 Jan 2004 | CNY | 2.849 | 2.9167 | 2.817 | 2.8846 | 2.8846 | +0.043 (+1.50%) | 1,291,199 |
| 12 Jan 2004 | CNY | 2.8526 | 2.9024 | 2.792 | 2.8419 | 2.8419 | -0.007 (-0.25%) | 1,230,193 |
| 9 Jan 2004 | CNY | 2.9487 | 2.9879 | 2.849 | 2.849 | 2.849 | -0.096 (-3.27%) | 1,737,337 |
| 8 Jan 2004 | CNY | 2.8668 | 2.963 | 2.849 | 2.9452 | 2.9452 | +0.089 (+3.12%) | 2,008,871 |
| 7 Jan 2004 | CNY | 2.8063 | 2.8775 | 2.7885 | 2.8561 | 2.8561 | +0.043 (+1.52%) | 1,643,511 |
| 6 Jan 2004 | CNY | 2.8098 | 2.8134 | 2.7422 | 2.8134 | 2.8134 | +0.007 (+0.25%) | 1,429,724 |
| 5 Jan 2004 | CNY | 2.7422 | 2.8312 | 2.7422 | 2.8063 | 2.8063 | +0.068 (+2.47%) | 1,448,846 |
| 2 Jan 2004 | CNY | 2.6888 | 2.7778 | 2.6888 | 2.7386 | 2.7386 | +0.043 (+1.58%) | 779,158 |
| 31 Dec 2003 | CNY | 2.6888 | 2.7386 | 2.6816 | 2.6959 | 2.6959 | +0.018 (+0.66%) | 536,749 |
| 30 Dec 2003 | CNY | 2.6745 | 2.7315 | 2.6674 | 2.6781 | 2.6781 | -0.032 (-1.18%) | 528,645 |
| 29 Dec 2003 | CNY | 2.7707 | 2.7707 | 2.6994 | 2.7101 | 2.7101 | -0.061 (-2.19%) | 656,563 |
| 26 Dec 2003 | CNY | 2.7493 | 2.7849 | 2.7386 | 2.7707 | 2.7707 | +0.043 (+1.57%) | 873,080 |
