| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | CNY | 1.8854 | 1.9018 | 1.805 | 1.8165 | 1.8165 | -0.061 (-3.23%) | 2,247,812 |
| 29 Jan 2004 | CNY | 1.8444 | 1.8854 | 1.8346 | 1.8772 | 1.8772 | +0.043 (+2.32%) | 2,184,425 |
| 16 Jan 2004 | CNY | 1.8165 | 1.8362 | 1.8034 | 1.8346 | 1.8346 | +0.023 (+1.27%) | 2,578,611 |
| 15 Jan 2004 | CNY | 1.8313 | 1.8313 | 1.7886 | 1.8116 | 1.8116 | 0.0 (0.0%) | 1,680,982 |
| 14 Jan 2004 | CNY | 1.8034 | 1.8165 | 1.769 | 1.8116 | 1.8116 | +0.01 (+0.54%) | 2,038,468 |
| 13 Jan 2004 | CNY | 1.8034 | 1.8362 | 1.7641 | 1.8018 | 1.8018 | +0.064 (+3.68%) | 3,655,862 |
| 12 Jan 2004 | CNY | 1.7378 | 1.7542 | 1.705 | 1.7378 | 1.7378 | -0.002 (-0.10%) | 2,056,821 |
| 9 Jan 2004 | CNY | 1.8657 | 1.869 | 1.7345 | 1.7395 | 1.7395 | -0.07 (-3.90%) | 6,873,706 |
| 8 Jan 2004 | CNY | 1.6559 | 1.81 | 1.6559 | 1.81 | 1.81 | +0.164 (+9.96%) | 4,279,436 |
| 7 Jan 2004 | CNY | 1.6624 | 1.664 | 1.6313 | 1.646 | 1.646 | -0.015 (-0.89%) | 2,568,541 |
| 6 Jan 2004 | CNY | 1.669 | 1.6755 | 1.6509 | 1.6608 | 1.6608 | -0.031 (-1.84%) | 2,110,174 |
| 5 Jan 2004 | CNY | 1.6968 | 1.6968 | 1.6444 | 1.6919 | 1.6919 | -0.005 (-0.29%) | 2,563,119 |
| 2 Jan 2004 | CNY | 1.6559 | 1.705 | 1.6559 | 1.6968 | 1.6968 | +0.025 (+1.47%) | 1,133,330 |
| 31 Dec 2003 | CNY | 1.6886 | 1.7132 | 1.6624 | 1.6722 | 1.6722 | -0.016 (-0.97%) | 1,450,789 |
| 30 Dec 2003 | CNY | 1.6099 | 1.705 | 1.6099 | 1.6886 | 1.6886 | +0.066 (+4.04%) | 1,985,663 |
| 29 Dec 2003 | CNY | 1.6608 | 1.6608 | 1.5575 | 1.6231 | 1.6231 | -0.048 (-2.84%) | 2,055,351 |
| 26 Dec 2003 | CNY | 1.7214 | 1.787 | 1.6657 | 1.6706 | 1.6706 | +0.011 (+0.69%) | 7,440,841 |
| 25 Dec 2003 | CNY | 1.5099 | 1.6591 | 1.5099 | 1.6591 | 1.6591 | +0.151 (+10.00%) | 2,552,859 |
| 24 Dec 2003 | CNY | 1.546 | 1.5509 | 1.505 | 1.5083 | 1.5083 | -0.036 (-2.34%) | 1,621,212 |
| 23 Dec 2003 | CNY | 1.5493 | 1.569 | 1.5181 | 1.5444 | 1.5444 | -0.005 (-0.32%) | 1,627,367 |
| 22 Dec 2003 | CNY | 1.4755 | 1.5526 | 1.4067 | 1.5493 | 1.5493 | +0.062 (+4.19%) | 2,749,345 |
| 19 Dec 2003 | CNY | 1.5378 | 1.5575 | 1.4591 | 1.487 | 1.487 | -0.061 (-3.92%) | 3,044,133 |
| 18 Dec 2003 | CNY | 1.6149 | 1.6477 | 1.546 | 1.5476 | 1.5476 | -0.087 (-5.32%) | 1,707,284 |
| 17 Dec 2003 | CNY | 1.6608 | 1.664 | 1.6313 | 1.6345 | 1.6345 | -0.029 (-1.77%) | 1,445,031 |
| 16 Dec 2003 | CNY | 1.669 | 1.6952 | 1.6395 | 1.664 | 1.664 | -0.007 (-0.40%) | 1,255,602 |
| 15 Dec 2003 | CNY | 1.7132 | 1.7132 | 1.6657 | 1.6706 | 1.6706 | -0.025 (-1.45%) | 833,668 |
| 12 Dec 2003 | CNY | 1.6591 | 1.6952 | 1.6444 | 1.6952 | 1.6952 | +0.036 (+2.18%) | 1,444,732 |
| 11 Dec 2003 | CNY | 1.6575 | 1.6722 | 1.6477 | 1.6591 | 1.6591 | -0.013 (-0.78%) | 1,400,773 |
| 10 Dec 2003 | CNY | 1.6559 | 1.6837 | 1.6477 | 1.6722 | 1.6722 | +0.016 (+0.98%) | 1,370,122 |
| 9 Dec 2003 | CNY | 1.6559 | 1.669 | 1.6477 | 1.6559 | 1.6559 | -0.016 (-0.97%) | 1,417,559 |
