| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | CNY | 2.1125 | 2.1172 | 2.0844 | 2.1047 | 2.1047 | -0.008 (-0.37%) | 4,176,070 |
| 1 Mar 2004 | CNY | 2.1125 | 2.1406 | 2.0891 | 2.1125 | 2.1125 | 0.0 (0.0%) | 9,008,128 |
| 27 Feb 2004 | CNY | 2.0156 | 2.1188 | 2.0156 | 2.1125 | 2.1125 | +0.097 (+4.81%) | 11,747,763 |
| 26 Feb 2004 | CNY | 2.0141 | 2.0297 | 1.9875 | 2.0156 | 2.0156 | -0.009 (-0.46%) | 5,232,403 |
| 25 Feb 2004 | CNY | 2.0203 | 2.0906 | 2.0094 | 2.025 | 2.025 | +0.005 (+0.23%) | 9,446,003 |
| 24 Feb 2004 | CNY | 2.0594 | 2.0625 | 1.9969 | 2.0203 | 2.0203 | -0.033 (-1.60%) | 7,646,336 |
| 23 Feb 2004 | CNY | 2.0594 | 2.0875 | 2.0313 | 2.0531 | 2.0531 | +0.006 (+0.30%) | 7,834,726 |
| 20 Feb 2004 | CNY | 2.0078 | 2.0703 | 2.0047 | 2.0469 | 2.0469 | +0.041 (+2.02%) | 7,139,961 |
| 19 Feb 2004 | CNY | 2.0188 | 2.0422 | 1.9922 | 2.0063 | 2.0063 | -0.017 (-0.85%) | 9,794,700 |
| 18 Feb 2004 | CNY | 2.0328 | 2.1172 | 2 | 2.0234 | 2.0234 | +0.097 (+5.02%) | 27,240,115 |
| 17 Feb 2004 | CNY | 1.875 | 1.9453 | 1.8688 | 1.9266 | 1.9266 | +0.052 (+2.75%) | 14,000,243 |
| 16 Feb 2004 | CNY | 1.875 | 1.95 | 1.8672 | 1.875 | 1.875 | -0.014 (-0.75%) | 11,190,521 |
| 13 Feb 2004 | CNY | 1.8578 | 1.9453 | 1.85 | 1.8891 | 1.8891 | +0.028 (+1.52%) | 11,851,852 |
| 12 Feb 2004 | CNY | 1.7813 | 1.8828 | 1.7578 | 1.8609 | 1.8609 | +0.087 (+4.93%) | 10,800,684 |
| 11 Feb 2004 | CNY | 1.7266 | 1.775 | 1.7031 | 1.7734 | 1.7734 | +0.047 (+2.71%) | 5,445,728 |
| 10 Feb 2004 | CNY | 1.7422 | 1.7609 | 1.7094 | 1.7266 | 1.7266 | -0.02 (-1.16%) | 4,306,963 |
| 9 Feb 2004 | CNY | 1.7188 | 1.7656 | 1.7188 | 1.7469 | 1.7469 | +0.036 (+2.10%) | 3,895,072 |
| 6 Feb 2004 | CNY | 1.6719 | 1.75 | 1.6563 | 1.7109 | 1.7109 | +0.039 (+2.33%) | 7,758,784 |
| 5 Feb 2004 | CNY | 1.6875 | 1.6984 | 1.6563 | 1.6719 | 1.6719 | -0.022 (-1.29%) | 9,230,265 |
| 4 Feb 2004 | CNY | 1.6203 | 1.6953 | 1.6094 | 1.6938 | 1.6938 | +0.073 (+4.54%) | 7,815,577 |
| 3 Feb 2004 | CNY | 1.5906 | 1.6297 | 1.5656 | 1.6203 | 1.6203 | +0.034 (+2.17%) | 4,617,881 |
| 2 Feb 2004 | CNY | 1.5484 | 1.5906 | 1.5391 | 1.5859 | 1.5859 | +0.053 (+3.46%) | 3,993,804 |
| 30 Jan 2004 | CNY | 1.5625 | 1.5781 | 1.5203 | 1.5328 | 1.5328 | -0.02 (-1.31%) | 3,058,483 |
| 29 Jan 2004 | CNY | 1.5625 | 1.5766 | 1.5344 | 1.5531 | 1.5531 | +0.022 (+1.42%) | 2,861,120 |
| 16 Jan 2004 | CNY | 1.5281 | 1.5391 | 1.5188 | 1.5313 | 1.5313 | +0.003 (+0.21%) | 3,342,720 |
| 15 Jan 2004 | CNY | 1.5625 | 1.5844 | 1.5188 | 1.5281 | 1.5281 | -0.036 (-2.30%) | 3,273,536 |
| 14 Jan 2004 | CNY | 1.5703 | 1.5984 | 1.5578 | 1.5641 | 1.5641 | +0.002 (+0.10%) | 2,779,238 |
| 13 Jan 2004 | CNY | 1.5906 | 1.6016 | 1.5469 | 1.5625 | 1.5625 | -0.028 (-1.77%) | 2,788,416 |
| 12 Jan 2004 | CNY | 1.575 | 1.5938 | 1.5734 | 1.5906 | 1.5906 | +0.006 (+0.39%) | 2,436,108 |
| 9 Jan 2004 | CNY | 1.5906 | 1.6063 | 1.5703 | 1.5844 | 1.5844 | -0.005 (-0.30%) | 4,445,196 |
