| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 1.5463 | 1.6237 | 1.5347 | 1.6179 | 1.6179 | +0.081 (+5.28%) | 25,251,175 |
| 13 Feb 2004 | CNY | 1.5122 | 1.5476 | 1.5057 | 1.5367 | 1.5367 | +0.025 (+1.67%) | 9,482,174 |
| 12 Feb 2004 | CNY | 1.5218 | 1.5283 | 1.4967 | 1.5115 | 1.5115 | -0.012 (-0.76%) | 6,200,355 |
| 11 Feb 2004 | CNY | 1.4625 | 1.5289 | 1.4593 | 1.5231 | 1.5231 | +0.062 (+4.28%) | 14,224,882 |
| 10 Feb 2004 | CNY | 1.4831 | 1.487 | 1.4573 | 1.4606 | 1.4606 | -0.02 (-1.35%) | 5,440,539 |
| 9 Feb 2004 | CNY | 1.4612 | 1.4831 | 1.4419 | 1.4806 | 1.4806 | +0.019 (+1.33%) | 6,074,045 |
| 6 Feb 2004 | CNY | 1.476 | 1.4767 | 1.4554 | 1.4612 | 1.4612 | -0.016 (-1.09%) | 6,543,727 |
| 5 Feb 2004 | CNY | 1.4625 | 1.496 | 1.4509 | 1.4773 | 1.4773 | +0.003 (+0.17%) | 8,119,465 |
| 4 Feb 2004 | CNY | 1.4419 | 1.4825 | 1.429 | 1.4748 | 1.4748 | +0.046 (+3.21%) | 7,821,112 |
| 3 Feb 2004 | CNY | 1.4109 | 1.4432 | 1.4109 | 1.429 | 1.429 | +0.014 (+0.96%) | 12,397,950 |
| 2 Feb 2004 | CNY | 1.438 | 1.4715 | 1.4122 | 1.4154 | 1.4154 | -0.029 (-2.01%) | 13,152,865 |
| 30 Jan 2004 | CNY | 1.4967 | 1.4967 | 1.4316 | 1.4444 | 1.4444 | -0.052 (-3.49%) | 8,301,154 |
| 29 Jan 2004 | CNY | 1.4818 | 1.5154 | 1.4722 | 1.4967 | 1.4967 | +0.028 (+1.89%) | 5,218,965 |
| 28 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 1.4754 | 1.4806 | 1.4509 | 1.469 | 1.469 | -0.004 (-0.26%) | 5,375,903 |
| 15 Jan 2004 | CNY | 1.4818 | 1.4831 | 1.4657 | 1.4728 | 1.4728 | -0.009 (-0.61%) | 5,513,239 |
| 14 Jan 2004 | CNY | 1.4251 | 1.4877 | 1.4122 | 1.4818 | 1.4818 | +0.053 (+3.75%) | 20,798,741 |
| 13 Jan 2004 | CNY | 1.438 | 1.4477 | 1.409 | 1.4283 | 1.4283 | -0.009 (-0.63%) | 11,224,140 |
| 12 Jan 2004 | CNY | 1.3716 | 1.4412 | 1.3613 | 1.4374 | 1.4374 | +0.059 (+4.31%) | 13,517,095 |
| 9 Jan 2004 | CNY | 1.398 | 1.407 | 1.3696 | 1.378 | 1.378 | -0.019 (-1.39%) | 6,965,955 |
| 8 Jan 2004 | CNY | 1.4187 | 1.4341 | 1.38 | 1.3974 | 1.3974 | +0.031 (+2.27%) | 10,606,763 |
| 7 Jan 2004 | CNY | 1.3684 | 1.3742 | 1.3606 | 1.3664 | 1.3664 | -0.003 (-0.19%) | 3,981,899 |
| 6 Jan 2004 | CNY | 1.3767 | 1.3858 | 1.3413 | 1.369 | 1.369 | -0.006 (-0.42%) | 8,060,164 |
