| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 4.6146 | 4.7135 | 4.6094 | 4.6875 | 4.6875 | +0.073 (+1.58%) | 346,656 |
| 16 Jan 2004 | CNY | 4.724 | 4.7656 | 4.5833 | 4.6146 | 4.6146 | -0.109 (-2.32%) | 425,126 |
| 15 Jan 2004 | CNY | 4.375 | 4.8958 | 4.375 | 4.724 | 4.724 | +0.005 (+0.11%) | 562,944 |
| 14 Jan 2004 | CNY | 4.6615 | 4.7292 | 4.6406 | 4.7188 | 4.7188 | +0.057 (+1.23%) | 524,361 |
| 13 Jan 2004 | CNY | 4.6146 | 4.6667 | 4.599 | 4.6615 | 4.6615 | +0.083 (+1.82%) | 494,666 |
| 12 Jan 2004 | CNY | 4.6042 | 4.6823 | 4.5365 | 4.5781 | 4.5781 | -0.026 (-0.57%) | 603,955 |
| 9 Jan 2004 | CNY | 4.6615 | 4.776 | 4.5729 | 4.6042 | 4.6042 | -0.057 (-1.23%) | 787,353 |
| 8 Jan 2004 | CNY | 4.6563 | 4.7813 | 4.5833 | 4.6615 | 4.6615 | +0.005 (+0.11%) | 814,464 |
| 7 Jan 2004 | CNY | 4.9479 | 5.0521 | 4.625 | 4.6563 | 4.6563 | -0.292 (-5.89%) | 964,339 |
| 6 Jan 2004 | CNY | 5.026 | 5.0781 | 4.9271 | 4.9479 | 4.9479 | -0.104 (-2.06%) | 179,990 |
| 5 Jan 2004 | CNY | 5.0833 | 5.1302 | 4.974 | 5.0521 | 5.0521 | -0.031 (-0.61%) | 257,193 |
| 2 Jan 2004 | CNY | 5.1146 | 5.1563 | 4.9844 | 5.0833 | 5.0833 | -0.031 (-0.61%) | 208,512 |
| 31 Dec 2003 | CNY | 5.1823 | 5.224 | 5.1042 | 5.1146 | 5.1146 | -0.078 (-1.50%) | 192,576 |
| 30 Dec 2003 | CNY | 5.1875 | 5.2865 | 5.1719 | 5.1927 | 5.1927 | +0.005 (+0.10%) | 197,760 |
| 29 Dec 2003 | CNY | 5.1979 | 5.224 | 5.1198 | 5.1875 | 5.1875 | -0.016 (-0.30%) | 289,881 |
| 26 Dec 2003 | CNY | 5.25 | 5.2604 | 5.0781 | 5.2031 | 5.2031 | +0.021 (+0.40%) | 359,961 |
| 25 Dec 2003 | CNY | 5.2604 | 5.2604 | 5.1563 | 5.1823 | 5.1823 | -0.026 (-0.50%) | 164,275 |
| 24 Dec 2003 | CNY | 5.1979 | 5.3021 | 5.1615 | 5.2083 | 5.2083 | +0.01 (+0.20%) | 304,569 |
| 23 Dec 2003 | CNY | 5.2083 | 5.2344 | 5.1563 | 5.1979 | 5.1979 | -0.021 (-0.40%) | 250,886 |
| 22 Dec 2003 | CNY | 5.0521 | 5.224 | 5.0521 | 5.2188 | 5.2188 | +0.167 (+3.30%) | 313,390 |
| 19 Dec 2003 | CNY | 5.1875 | 5.2135 | 5.0313 | 5.0521 | 5.0521 | -0.135 (-2.61%) | 185,280 |
| 18 Dec 2003 | CNY | 5.2083 | 5.2448 | 5.1406 | 5.1875 | 5.1875 | -0.021 (-0.40%) | 139,123 |
| 17 Dec 2003 | CNY | 5.1927 | 5.2604 | 5.1563 | 5.2083 | 5.2083 | +0.016 (+0.30%) | 110,976 |
| 16 Dec 2003 | CNY | 5.2917 | 5.3021 | 5.1042 | 5.1927 | 5.1927 | -0.099 (-1.87%) | 192,689 |
| 15 Dec 2003 | CNY | 5.2969 | 5.3542 | 5.2604 | 5.2917 | 5.2917 | -0.005 (-0.10%) | 98,688 |
| 12 Dec 2003 | CNY | 5.3125 | 5.3646 | 5.2031 | 5.2969 | 5.2969 | -0.016 (-0.29%) | 125,521 |
| 11 Dec 2003 | CNY | 5.2865 | 5.3542 | 5.2813 | 5.3125 | 5.3125 | +0.026 (+0.49%) | 119,616 |
| 10 Dec 2003 | CNY | 5.2865 | 5.3646 | 5.2448 | 5.2865 | 5.2865 | 0.0 (0.0%) | 147,456 |
| 9 Dec 2003 | CNY | 5.2604 | 5.3646 | 5.1927 | 5.2865 | 5.2865 | +0.026 (+0.50%) | 153,024 |
| 8 Dec 2003 | CNY | 5.3385 | 5.4167 | 5.1927 | 5.2604 | 5.2604 | -0.078 (-1.46%) | 132,576 |
