| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | CNY | 1.1065 | 1.1277 | 1.0932 | 1.1171 | 1.1171 | +0.007 (+0.59%) | 12,139,989 |
| 13 Jan 2004 | CNY | 1.1231 | 1.135 | 1.0965 | 1.1105 | 1.1105 | -0.018 (-1.59%) | 13,423,417 |
| 12 Jan 2004 | CNY | 1.1105 | 1.133 | 1.0965 | 1.1284 | 1.1284 | +0.015 (+1.37%) | 14,847,801 |
| 9 Jan 2004 | CNY | 1.1663 | 1.1796 | 1.1098 | 1.1131 | 1.1131 | -0.056 (-4.77%) | 24,024,974 |
| 8 Jan 2004 | CNY | 1.1304 | 1.1895 | 1.1304 | 1.1689 | 1.1689 | +0.039 (+3.47%) | 29,697,077 |
| 7 Jan 2004 | CNY | 1.143 | 1.1536 | 1.1231 | 1.1297 | 1.1297 | -0.017 (-1.51%) | 19,493,073 |
| 6 Jan 2004 | CNY | 1.1171 | 1.153 | 1.0965 | 1.147 | 1.147 | +0.027 (+2.37%) | 31,182,089 |
| 5 Jan 2004 | CNY | 1.0865 | 1.1417 | 1.0819 | 1.1204 | 1.1204 | +0.044 (+4.14%) | 28,268,300 |
| 2 Jan 2004 | CNY | 1.0686 | 1.0972 | 1.0653 | 1.0759 | 1.0759 | +0.005 (+0.44%) | 13,840,142 |
| 31 Dec 2003 | CNY | 1.0586 | 1.0992 | 1.0473 | 1.0712 | 1.0712 | +0.004 (+0.37%) | 20,276,653 |
| 30 Dec 2003 | CNY | 1.0752 | 1.0759 | 1.0486 | 1.0673 | 1.0673 | -0.009 (-0.80%) | 13,858,756 |
| 29 Dec 2003 | CNY | 1.0639 | 1.0932 | 1.0566 | 1.0759 | 1.0759 | -0.001 (-0.07%) | 16,560,384 |
| 26 Dec 2003 | CNY | 1.0287 | 1.1118 | 1.0261 | 1.0766 | 1.0766 | +0.045 (+4.38%) | 41,673,946 |
| 25 Dec 2003 | CNY | 1.0639 | 1.0666 | 1.0267 | 1.0314 | 1.0314 | -0.041 (-3.78%) | 38,727,893 |
| 24 Dec 2003 | CNY | 1.0706 | 1.0965 | 1.0606 | 1.0719 | 1.0719 | 0.0 (0.0%) | 113,386,273 |
