| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | CNY | 1.5193 | 1.5483 | 1.506 | 1.546 | 1.546 | +0.027 (+1.76%) | 4,819,014 |
| 4 Feb 2004 | CNY | 1.5127 | 1.5305 | 1.4949 | 1.5193 | 1.5193 | +0.007 (+0.44%) | 4,780,745 |
| 3 Feb 2004 | CNY | 1.4771 | 1.5171 | 1.457 | 1.5127 | 1.5127 | +0.047 (+3.19%) | 5,107,399 |
| 2 Feb 2004 | CNY | 1.4259 | 1.486 | 1.4237 | 1.4659 | 1.4659 | +0.04 (+2.81%) | 4,126,426 |
| 30 Jan 2004 | CNY | 1.4192 | 1.4793 | 1.4192 | 1.4259 | 1.4259 | -0.013 (-0.93%) | 4,430,980 |
| 29 Jan 2004 | CNY | 1.4126 | 1.4415 | 1.3948 | 1.4393 | 1.4393 | +0.042 (+3.03%) | 2,563,236 |
| 16 Jan 2004 | CNY | 1.3814 | 1.4126 | 1.3636 | 1.397 | 1.397 | +0.018 (+1.29%) | 2,728,055 |
| 15 Jan 2004 | CNY | 1.3903 | 1.397 | 1.3792 | 1.3792 | 1.3792 | -0.007 (-0.48%) | 1,952,352 |
| 14 Jan 2004 | CNY | 1.3814 | 1.3903 | 1.3592 | 1.3859 | 1.3859 | +0.007 (+0.49%) | 1,797,607 |
| 13 Jan 2004 | CNY | 1.3569 | 1.3792 | 1.3569 | 1.3792 | 1.3792 | +0.027 (+1.97%) | 2,606,635 |
| 12 Jan 2004 | CNY | 1.3592 | 1.3592 | 1.3258 | 1.3525 | 1.3525 | -0.009 (-0.65%) | 2,225,151 |
| 9 Jan 2004 | CNY | 1.3903 | 1.3925 | 1.3614 | 1.3614 | 1.3614 | -0.025 (-1.77%) | 3,088,339 |
| 8 Jan 2004 | CNY | 1.3569 | 1.3992 | 1.348 | 1.3859 | 1.3859 | +0.031 (+2.30%) | 3,919,354 |
| 7 Jan 2004 | CNY | 1.3236 | 1.3569 | 1.3036 | 1.3547 | 1.3547 | +0.031 (+2.35%) | 2,438,345 |
| 6 Jan 2004 | CNY | 1.3525 | 1.3614 | 1.308 | 1.3236 | 1.3236 | -0.053 (-3.88%) | 2,933,967 |
| 5 Jan 2004 | CNY | 1.3414 | 1.3836 | 1.268 | 1.377 | 1.377 | +0.036 (+2.65%) | 5,081,550 |
| 2 Jan 2004 | CNY | 1.3347 | 1.3458 | 1.3236 | 1.3414 | 1.3414 | +0.02 (+1.51%) | 826,829 |
| 31 Dec 2003 | CNY | 1.3303 | 1.3325 | 1.3125 | 1.3214 | 1.3214 | +0.002 (+0.17%) | 828,452 |
| 30 Dec 2003 | CNY | 1.3392 | 1.3458 | 1.3125 | 1.3191 | 1.3191 | -0.02 (-1.50%) | 1,843,015 |
| 29 Dec 2003 | CNY | 1.3614 | 1.3614 | 1.3347 | 1.3392 | 1.3392 | -0.033 (-2.43%) | 1,103,724 |
| 26 Dec 2003 | CNY | 1.3703 | 1.3747 | 1.3547 | 1.3725 | 1.3725 | 0.0 (0.0%) | 1,376,720 |
| 25 Dec 2003 | CNY | 1.3392 | 1.3747 | 1.3347 | 1.3725 | 1.3725 | +0.029 (+2.15%) | 2,104,741 |
| 24 Dec 2003 | CNY | 1.3369 | 1.3458 | 1.3191 | 1.3436 | 1.3436 | +0.009 (+0.67%) | 2,517,473 |
| 23 Dec 2003 | CNY | 1.3436 | 1.3614 | 1.308 | 1.3347 | 1.3347 | -0.009 (-0.66%) | 4,212,342 |
| 22 Dec 2003 | CNY | 1.308 | 1.3458 | 1.2568 | 1.3436 | 1.3436 | +0.031 (+2.37%) | 2,477,163 |
| 19 Dec 2003 | CNY | 1.3503 | 1.3703 | 1.308 | 1.3125 | 1.3125 | -0.038 (-2.80%) | 1,629,326 |
| 18 Dec 2003 | CNY | 1.3859 | 1.3859 | 1.3458 | 1.3503 | 1.3503 | -0.036 (-2.57%) | 1,356,810 |
| 17 Dec 2003 | CNY | 1.3992 | 1.4148 | 1.3836 | 1.3859 | 1.3859 | -0.02 (-1.42%) | 893,235 |
| 16 Dec 2003 | CNY | 1.4326 | 1.4326 | 1.3836 | 1.4059 | 1.4059 | -0.033 (-2.32%) | 1,973,368 |
| 15 Dec 2003 | CNY | 1.4526 | 1.4526 | 1.437 | 1.4393 | 1.4393 | -0.013 (-0.92%) | 487,750 |
