| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | CNY | 3.6863 | 3.7008 | 3.614 | 3.6516 | 3.6516 | -0.035 (-0.94%) | 10,963,531 |
| 17 Feb 2004 | CNY | 3.7182 | 3.7269 | 3.6661 | 3.6863 | 3.6863 | -0.017 (-0.47%) | 6,801,542 |
| 16 Feb 2004 | CNY | 3.6921 | 3.7269 | 3.6661 | 3.7037 | 3.7037 | +0.009 (+0.24%) | 8,874,261 |
| 13 Feb 2004 | CNY | 3.6169 | 3.7095 | 3.5909 | 3.695 | 3.695 | +0.078 (+2.16%) | 9,371,514 |
| 12 Feb 2004 | CNY | 3.5822 | 3.6285 | 3.5677 | 3.6169 | 3.6169 | +0.046 (+1.30%) | 7,598,244 |
| 11 Feb 2004 | CNY | 3.669 | 3.6719 | 3.5446 | 3.5706 | 3.5706 | -0.098 (-2.68%) | 10,190,544 |
| 10 Feb 2004 | CNY | 3.7471 | 3.7616 | 3.6458 | 3.669 | 3.669 | -0.075 (-2.01%) | 9,309,479 |
| 9 Feb 2004 | CNY | 3.6719 | 3.7847 | 3.669 | 3.7442 | 3.7442 | +0.081 (+2.21%) | 10,937,555 |
| 6 Feb 2004 | CNY | 3.6661 | 3.6835 | 3.5764 | 3.6632 | 3.6632 | -0.009 (-0.24%) | 17,846,103 |
| 5 Feb 2004 | CNY | 3.7471 | 3.7558 | 3.6458 | 3.6719 | 3.6719 | -0.072 (-1.93%) | 11,184,217 |
| 4 Feb 2004 | CNY | 3.5909 | 3.7471 | 3.5909 | 3.7442 | 3.7442 | +0.171 (+4.78%) | 17,443,216 |
| 3 Feb 2004 | CNY | 3.6082 | 3.6314 | 3.5359 | 3.5735 | 3.5735 | -0.035 (-0.96%) | 11,772,577 |
| 2 Feb 2004 | CNY | 3.7297 | 3.7587 | 3.5793 | 3.6082 | 3.6082 | -0.026 (-0.72%) | 13,424,966 |
| 30 Jan 2004 | CNY | 3.7674 | 3.7992 | 3.6169 | 3.6343 | 3.6343 | -0.147 (-3.90%) | 7,087,758 |
| 29 Jan 2004 | CNY | 3.7847 | 3.8368 | 3.6892 | 3.7818 | 3.7818 | -0.058 (-1.51%) | 8,865,258 |
| 16 Jan 2004 | CNY | 3.7269 | 3.9063 | 3.7037 | 3.8397 | 3.8397 | -0.032 (-0.82%) | 13,610,146 |
| 15 Jan 2004 | CNY | 3.9641 | 3.9873 | 3.8368 | 3.8715 | 3.8715 | -0.096 (-2.41%) | 10,373,477 |
| 14 Jan 2004 | CNY | 4.0509 | 4.0509 | 3.8629 | 3.967 | 3.967 | -0.084 (-2.07%) | 6,203,734 |
| 13 Jan 2004 | CNY | 3.8889 | 4.0538 | 3.8773 | 4.0509 | 4.0509 | +0.176 (+4.56%) | 13,492,344 |
| 12 Jan 2004 | CNY | 3.6748 | 3.8831 | 3.6748 | 3.8744 | 3.8744 | +0.124 (+3.32%) | 8,574,346 |
| 9 Jan 2004 | CNY | 3.912 | 3.9294 | 3.7471 | 3.75 | 3.75 | -0.156 (-4.00%) | 7,826,499 |
| 8 Jan 2004 | CNY | 3.7905 | 3.9091 | 3.7703 | 3.9063 | 3.9063 | +0.116 (+3.06%) | 16,136,039 |
| 7 Jan 2004 | CNY | 3.6748 | 3.8339 | 3.6227 | 3.7905 | 3.7905 | +0.104 (+2.83%) | 12,975,572 |
| 6 Jan 2004 | CNY | 3.6748 | 3.75 | 3.6603 | 3.6863 | 3.6863 | +0.017 (+0.47%) | 11,830,202 |
| 5 Jan 2004 | CNY | 3.5156 | 3.7037 | 3.5012 | 3.669 | 3.669 | +0.165 (+4.71%) | 17,428,998 |
| 2 Jan 2004 | CNY | 3.3565 | 3.5301 | 3.3507 | 3.5041 | 3.5041 | +0.148 (+4.40%) | 13,529,192 |
| 31 Dec 2003 | CNY | 3.4144 | 3.4201 | 3.3507 | 3.3565 | 3.3565 | -0.055 (-1.61%) | 5,157,025 |
| 30 Dec 2003 | CNY | 3.3131 | 3.4722 | 3.3044 | 3.4115 | 3.4115 | +0.09 (+2.70%) | 8,502,547 |
| 29 Dec 2003 | CNY | 3.3941 | 3.3941 | 3.316 | 3.3218 | 3.3218 | -0.078 (-2.30%) | 6,338,570 |
| 26 Dec 2003 | CNY | 3.4115 | 3.4404 | 3.3652 | 3.3999 | 3.3999 | -0.012 (-0.34%) | 9,503,194 |
