| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | CNY | 1.5714 | 1.5714 | 1.5298 | 1.5298 | 1.5298 | -0.042 (-2.65%) | 6,627,640 |
| 12 Feb 2004 | CNY | 1.5774 | 1.6032 | 1.5635 | 1.5714 | 1.5714 | +0.008 (+0.51%) | 8,272,837 |
| 11 Feb 2004 | CNY | 1.5635 | 1.5814 | 1.5476 | 1.5635 | 1.5635 | +0.006 (+0.39%) | 11,995,527 |
| 10 Feb 2004 | CNY | 1.5476 | 1.5615 | 1.5139 | 1.5575 | 1.5575 | +0.012 (+0.77%) | 8,648,151 |
| 9 Feb 2004 | CNY | 1.4802 | 1.5575 | 1.4722 | 1.5456 | 1.5456 | +0.065 (+4.42%) | 12,032,717 |
| 6 Feb 2004 | CNY | 1.5079 | 1.5079 | 1.4722 | 1.4802 | 1.4802 | -0.032 (-2.10%) | 7,957,585 |
| 5 Feb 2004 | CNY | 1.504 | 1.5179 | 1.4841 | 1.5119 | 1.5119 | +0.008 (+0.53%) | 7,731,052 |
| 4 Feb 2004 | CNY | 1.498 | 1.5139 | 1.4782 | 1.504 | 1.504 | +0.01 (+0.66%) | 8,793,151 |
| 3 Feb 2004 | CNY | 1.4623 | 1.496 | 1.4504 | 1.4941 | 1.4941 | +0.032 (+2.17%) | 8,451,041 |
| 2 Feb 2004 | CNY | 1.4266 | 1.4643 | 1.3889 | 1.4623 | 1.4623 | +0.052 (+3.66%) | 8,923,728 |
| 30 Jan 2004 | CNY | 1.4544 | 1.4544 | 1.4087 | 1.4107 | 1.4107 | -0.044 (-3.00%) | 5,631,796 |
| 29 Jan 2004 | CNY | 1.4187 | 1.4564 | 1.4048 | 1.4544 | 1.4544 | +0.038 (+2.66%) | 5,782,230 |
| 16 Jan 2004 | CNY | 1.4087 | 1.4206 | 1.3889 | 1.4167 | 1.4167 | +0.008 (+0.57%) | 3,838,534 |
| 15 Jan 2004 | CNY | 1.4484 | 1.4484 | 1.3889 | 1.4087 | 1.4087 | 0.0 (0.0%) | 4,334,253 |
| 14 Jan 2004 | CNY | 1.3909 | 1.4147 | 1.381 | 1.4087 | 1.4087 | +0.01 (+0.71%) | 3,653,531 |
| 13 Jan 2004 | CNY | 1.4048 | 1.4206 | 1.381 | 1.3988 | 1.3988 | -0.002 (-0.14%) | 3,923,675 |
| 12 Jan 2004 | CNY | 1.379 | 1.4008 | 1.3571 | 1.4008 | 1.4008 | +0.014 (+1.00%) | 3,088,159 |
| 9 Jan 2004 | CNY | 1.4286 | 1.4325 | 1.381 | 1.3869 | 1.3869 | -0.042 (-2.92%) | 6,846,336 |
| 8 Jan 2004 | CNY | 1.3889 | 1.4405 | 1.377 | 1.4286 | 1.4286 | +0.04 (+2.86%) | 9,170,038 |
| 7 Jan 2004 | CNY | 1.3691 | 1.4087 | 1.3591 | 1.3889 | 1.3889 | +0.02 (+1.45%) | 7,555,015 |
| 6 Jan 2004 | CNY | 1.377 | 1.377 | 1.3492 | 1.3691 | 1.3691 | -0.008 (-0.57%) | 5,499,552 |
| 5 Jan 2004 | CNY | 1.3333 | 1.3829 | 1.3254 | 1.377 | 1.377 | +0.042 (+3.12%) | 8,311,529 |
| 2 Jan 2004 | CNY | 1.2897 | 1.3393 | 1.2877 | 1.3353 | 1.3353 | +0.04 (+3.06%) | 3,371,931 |
| 31 Dec 2003 | CNY | 1.2996 | 1.3056 | 1.2818 | 1.2956 | 1.2956 | -0.004 (-0.31%) | 1,891,380 |
| 30 Dec 2003 | CNY | 1.2897 | 1.3095 | 1.2877 | 1.2996 | 1.2996 | 0.0 (0.0%) | 2,453,421 |
| 29 Dec 2003 | CNY | 1.3214 | 1.3214 | 1.2917 | 1.2996 | 1.2996 | -0.022 (-1.65%) | 1,766,162 |
| 26 Dec 2003 | CNY | 1.3016 | 1.3393 | 1.3016 | 1.3214 | 1.3214 | +0.018 (+1.37%) | 2,431,175 |
| 25 Dec 2003 | CNY | 1.3294 | 1.3333 | 1.2996 | 1.3036 | 1.3036 | -0.022 (-1.64%) | 3,257,256 |
| 24 Dec 2003 | CNY | 1.3175 | 1.3274 | 1.3095 | 1.3254 | 1.3254 | +0.004 (+0.30%) | 2,617,997 |
| 23 Dec 2003 | CNY | 1.3194 | 1.3254 | 1.2976 | 1.3214 | 1.3214 | +0.004 (+0.30%) | 2,932,135 |
