| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | CNY | 2.2091 | 2.2354 | 2.1644 | 2.2196 | 2.2196 | -0.005 (-0.24%) | 5,391,754 |
| 2 Feb 2004 | CNY | 2.0828 | 2.2354 | 2.0644 | 2.2249 | 2.2249 | +0.166 (+8.05%) | 13,118,480 |
| 30 Jan 2004 | CNY | 2.0381 | 2.0644 | 1.9724 | 2.0592 | 2.0592 | +0.037 (+1.82%) | 7,977,884 |
| 29 Jan 2004 | CNY | 1.975 | 2.0434 | 1.9698 | 2.0224 | 2.0224 | +0.053 (+2.67%) | 3,468,412 |
| 16 Jan 2004 | CNY | 1.9987 | 2.046 | 1.9619 | 1.9698 | 1.9698 | 0.0 (0.0%) | 3,563,178 |
| 15 Jan 2004 | CNY | 1.9987 | 2.0013 | 1.9382 | 1.9698 | 1.9698 | -0.047 (-2.34%) | 4,138,093 |
| 14 Jan 2004 | CNY | 1.9461 | 2.0197 | 1.9224 | 2.0171 | 2.0171 | +0.074 (+3.79%) | 10,593,331 |
| 13 Jan 2004 | CNY | 1.8988 | 1.9461 | 1.8672 | 1.9435 | 1.9435 | +0.055 (+2.93%) | 6,991,466 |
| 12 Jan 2004 | CNY | 1.9251 | 1.9329 | 1.8462 | 1.8882 | 1.8882 | -0.032 (-1.65%) | 4,941,329 |
| 9 Jan 2004 | CNY | 1.8803 | 1.9592 | 1.8146 | 1.9198 | 1.9198 | +0.04 (+2.10%) | 5,885,387 |
| 8 Jan 2004 | CNY | 1.7883 | 1.8935 | 1.783 | 1.8803 | 1.8803 | +0.055 (+3.02%) | 3,435,091 |
| 7 Jan 2004 | CNY | 1.9198 | 1.9198 | 1.7909 | 1.8251 | 1.8251 | -0.026 (-1.42%) | 3,562,832 |
| 6 Jan 2004 | CNY | 1.8935 | 1.9119 | 1.741 | 1.8514 | 1.8514 | -0.042 (-2.22%) | 4,138,869 |
| 5 Jan 2004 | CNY | 1.8961 | 1.9198 | 1.8803 | 1.8935 | 1.8935 | -0.003 (-0.14%) | 2,305,748 |
| 2 Jan 2004 | CNY | 1.883 | 1.9435 | 1.8698 | 1.8961 | 1.8961 | -0.026 (-1.37%) | 926,429 |
| 31 Dec 2003 | CNY | 1.9408 | 1.9408 | 1.883 | 1.9224 | 1.9224 | -0.008 (-0.41%) | 1,521,053 |
| 30 Dec 2003 | CNY | 1.9356 | 1.9619 | 1.8909 | 1.9303 | 1.9303 | -0.016 (-0.81%) | 2,414,621 |
| 29 Dec 2003 | CNY | 1.9908 | 1.9908 | 1.9356 | 1.9461 | 1.9461 | -0.045 (-2.25%) | 1,074,244 |
| 26 Dec 2003 | CNY | 1.9855 | 2.0381 | 1.9724 | 1.9908 | 1.9908 | -0.024 (-1.18%) | 1,135,882 |
| 25 Dec 2003 | CNY | 1.9277 | 2.1039 | 1.9277 | 2.0145 | 2.0145 | +0.087 (+4.50%) | 3,695,588 |
| 24 Dec 2003 | CNY | 1.9619 | 1.9619 | 1.9066 | 1.9277 | 1.9277 | -0.034 (-1.74%) | 1,760,838 |
| 23 Dec 2003 | CNY | 2.1933 | 2.1933 | 1.9251 | 1.9619 | 1.9619 | -0.034 (-1.71%) | 4,936,067 |
| 22 Dec 2003 | CNY | 1.8856 | 2.0118 | 1.8856 | 1.9961 | 1.9961 | -0.1 (-4.77%) | 5,923,272 |
| 19 Dec 2003 | CNY | 2.3143 | 2.3406 | 2.096 | 2.096 | 2.096 | -0.231 (-9.94%) | 5,754,703 |
| 18 Dec 2003 | CNY | 2.3169 | 2.3458 | 2.3064 | 2.3274 | 2.3274 | -0.018 (-0.78%) | 1,355,484 |
| 17 Dec 2003 | CNY | 2.38 | 2.3853 | 2.3458 | 2.3458 | 2.3458 | -0.042 (-1.76%) | 1,199,308 |
| 16 Dec 2003 | CNY | 2.3616 | 2.3932 | 2.3143 | 2.3879 | 2.3879 | +0.021 (+0.89%) | 2,012,111 |
| 15 Dec 2003 | CNY | 2.4247 | 2.4274 | 2.3616 | 2.3669 | 2.3669 | -0.042 (-1.74%) | 1,477,647 |
| 12 Dec 2003 | CNY | 2.3932 | 2.4221 | 2.3826 | 2.4089 | 2.4089 | +0.026 (+1.10%) | 2,610,792 |
| 11 Dec 2003 | CNY | 2.3879 | 2.4011 | 2.3458 | 2.3826 | 2.3826 | -0.008 (-0.33%) | 2,739,047 |
