| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | CNY | 2.0752 | 2.1026 | 2.0123 | 2.0356 | 2.0356 | -0.052 (-2.49%) | 6,560,828 |
| 18 Feb 2004 | CNY | 2.1053 | 2.1053 | 2.052 | 2.0875 | 2.0875 | -0.023 (-1.10%) | 6,464,330 |
| 17 Feb 2004 | CNY | 2.0369 | 2.1395 | 2.0123 | 2.1108 | 2.1108 | +0.066 (+3.21%) | 10,476,325 |
| 16 Feb 2004 | CNY | 1.9864 | 2.0779 | 1.9699 | 2.0451 | 2.0451 | +0.046 (+2.32%) | 9,992,662 |
| 13 Feb 2004 | CNY | 1.9412 | 2.0274 | 1.9002 | 1.9987 | 1.9987 | +0.053 (+2.75%) | 23,834,159 |
| 12 Feb 2004 | CNY | 1.9303 | 2.0328 | 1.9303 | 1.9453 | 1.9453 | +0.012 (+0.64%) | 10,762,638 |
| 11 Feb 2004 | CNY | 1.9139 | 1.9344 | 1.9016 | 1.933 | 1.933 | +0.016 (+0.86%) | 7,061,462 |
| 10 Feb 2004 | CNY | 1.9467 | 1.9563 | 1.8948 | 1.9166 | 1.9166 | -0.016 (-0.85%) | 6,978,993 |
| 9 Feb 2004 | CNY | 1.9836 | 1.9959 | 1.8469 | 1.933 | 1.933 | +0.075 (+4.05%) | 13,218,427 |
| 6 Feb 2004 | CNY | 1.8866 | 1.9002 | 1.8428 | 1.8578 | 1.8578 | -0.066 (-3.42%) | 9,872,836 |
| 5 Feb 2004 | CNY | 1.9289 | 1.9508 | 1.8893 | 1.9235 | 1.9235 | -0.027 (-1.40%) | 6,740,446 |
| 4 Feb 2004 | CNY | 1.9084 | 1.9932 | 1.8934 | 1.9508 | 1.9508 | +0.042 (+2.22%) | 10,726,210 |
| 3 Feb 2004 | CNY | 1.9891 | 1.9891 | 1.8893 | 1.9084 | 1.9084 | -0.074 (-3.73%) | 15,765,725 |
| 2 Feb 2004 | CNY | 1.8674 | 1.9987 | 1.8319 | 1.9823 | 1.9823 | +0.124 (+6.70%) | 25,995,581 |
| 30 Jan 2004 | CNY | 1.8045 | 1.9071 | 1.8018 | 1.8578 | 1.8578 | +0.068 (+3.82%) | 46,834,901 |
| 29 Jan 2004 | CNY | 1.6542 | 1.7895 | 1.62 | 1.7895 | 1.7895 | +0.163 (+10.00%) | 28,862,585 |
| 16 Jan 2004 | CNY | 1.4628 | 1.6295 | 1.4628 | 1.6268 | 1.6268 | +0.145 (+9.78%) | 23,670,042 |
| 15 Jan 2004 | CNY | 1.4751 | 1.512 | 1.4669 | 1.4819 | 1.4819 | +0.008 (+0.56%) | 5,621,907 |
| 14 Jan 2004 | CNY | 1.5079 | 1.5147 | 1.4641 | 1.4737 | 1.4737 | -0.035 (-2.35%) | 6,574,076 |
| 13 Jan 2004 | CNY | 1.4915 | 1.5448 | 1.4764 | 1.5092 | 1.5092 | +0.026 (+1.75%) | 10,331,621 |
| 12 Jan 2004 | CNY | 1.4149 | 1.486 | 1.4149 | 1.4833 | 1.4833 | +0.07 (+4.93%) | 9,538,405 |
| 9 Jan 2004 | CNY | 1.4833 | 1.4969 | 1.4108 | 1.4136 | 1.4136 | -0.068 (-4.61%) | 11,629,618 |
| 8 Jan 2004 | CNY | 1.4327 | 1.4969 | 1.4108 | 1.4819 | 1.4819 | +0.063 (+4.43%) | 16,156,693 |
| 7 Jan 2004 | CNY | 1.3862 | 1.4354 | 1.3807 | 1.419 | 1.419 | +0.033 (+2.37%) | 8,074,396 |
| 6 Jan 2004 | CNY | 1.3534 | 1.4081 | 1.3507 | 1.3862 | 1.3862 | +0.033 (+2.42%) | 7,601,888 |
| 5 Jan 2004 | CNY | 1.3233 | 1.3671 | 1.3138 | 1.3534 | 1.3534 | +0.03 (+2.27%) | 5,675,262 |
| 2 Jan 2004 | CNY | 1.2577 | 1.3712 | 1.255 | 1.3233 | 1.3233 | +0.066 (+5.22%) | 8,274,935 |
| 31 Dec 2003 | CNY | 1.2563 | 1.2796 | 1.2522 | 1.2577 | 1.2577 | +0.001 (+0.11%) | 1,345,580 |
| 30 Dec 2003 | CNY | 1.2686 | 1.2741 | 1.2413 | 1.2563 | 1.2563 | -0.014 (-1.08%) | 1,771,345 |
| 29 Dec 2003 | CNY | 1.2536 | 1.2946 | 1.2509 | 1.27 | 1.27 | +0.016 (+1.31%) | 1,524,218 |
