| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 1.5966 | 1.6555 | 1.5966 | 1.6473 | 1.6473 | +0.051 (+3.18%) | 19,644,068 |
| 13 Feb 2004 | CNY | 1.5707 | 1.6103 | 1.5597 | 1.5966 | 1.5966 | +0.029 (+1.83%) | 13,254,781 |
| 12 Feb 2004 | CNY | 1.5597 | 1.5884 | 1.5542 | 1.5679 | 1.5679 | +0.01 (+0.62%) | 7,215,512 |
| 11 Feb 2004 | CNY | 1.5775 | 1.5789 | 1.5474 | 1.5583 | 1.5583 | -0.015 (-0.96%) | 4,765,025 |
| 10 Feb 2004 | CNY | 1.557 | 1.5898 | 1.5529 | 1.5734 | 1.5734 | +0.018 (+1.14%) | 10,918,024 |
| 9 Feb 2004 | CNY | 1.5364 | 1.5583 | 1.531 | 1.5556 | 1.5556 | +0.025 (+1.61%) | 5,869,566 |
| 6 Feb 2004 | CNY | 1.546 | 1.5542 | 1.5269 | 1.531 | 1.531 | -0.023 (-1.49%) | 9,216,323 |
| 5 Feb 2004 | CNY | 1.5652 | 1.5734 | 1.5433 | 1.5542 | 1.5542 | -0.011 (-0.70%) | 9,160,160 |
| 4 Feb 2004 | CNY | 1.5734 | 1.5734 | 1.546 | 1.5652 | 1.5652 | +0.003 (+0.18%) | 10,738,702 |
| 3 Feb 2004 | CNY | 1.5296 | 1.5665 | 1.52 | 1.5624 | 1.5624 | +0.045 (+2.97%) | 11,888,597 |
| 2 Feb 2004 | CNY | 1.4913 | 1.5323 | 1.4899 | 1.5173 | 1.5173 | +0.034 (+2.31%) | 7,379,243 |
| 30 Jan 2004 | CNY | 1.5241 | 1.5282 | 1.4804 | 1.4831 | 1.4831 | -0.032 (-2.08%) | 5,190,121 |
| 29 Jan 2004 | CNY | 1.4913 | 1.5255 | 1.4886 | 1.5146 | 1.5146 | +0.032 (+2.12%) | 5,361,702 |
| 16 Jan 2004 | CNY | 1.4639 | 1.4913 | 1.4585 | 1.4831 | 1.4831 | +0.021 (+1.40%) | 4,047,953 |
| 15 Jan 2004 | CNY | 1.4817 | 1.4872 | 1.4612 | 1.4626 | 1.4626 | -0.016 (-1.11%) | 3,929,231 |
| 14 Jan 2004 | CNY | 1.4776 | 1.4981 | 1.4763 | 1.479 | 1.479 | -0.022 (-1.46%) | 4,421,944 |
| 13 Jan 2004 | CNY | 1.5132 | 1.5323 | 1.479 | 1.5009 | 1.5009 | -0.014 (-0.90%) | 5,372,702 |
| 12 Jan 2004 | CNY | 1.4776 | 1.5159 | 1.4721 | 1.5146 | 1.5146 | +0.023 (+1.56%) | 8,201,091 |
| 9 Jan 2004 | CNY | 1.5597 | 1.572 | 1.4886 | 1.4913 | 1.4913 | -0.064 (-4.13%) | 12,866,662 |
| 8 Jan 2004 | CNY | 1.5118 | 1.5734 | 1.4995 | 1.5556 | 1.5556 | +0.055 (+3.64%) | 19,264,485 |
| 7 Jan 2004 | CNY | 1.4571 | 1.5036 | 1.4571 | 1.5009 | 1.5009 | +0.044 (+3.01%) | 15,203,990 |
| 6 Jan 2004 | CNY | 1.4721 | 1.4776 | 1.4338 | 1.4571 | 1.4571 | -0.015 (-1.02%) | 8,275,154 |
| 5 Jan 2004 | CNY | 1.4366 | 1.4845 | 1.4366 | 1.4721 | 1.4721 | +0.035 (+2.47%) | 10,012,055 |
| 2 Jan 2004 | CNY | 1.4092 | 1.4448 | 1.4065 | 1.4366 | 1.4366 | +0.025 (+1.75%) | 5,428,887 |
| 31 Dec 2003 | CNY | 1.4092 | 1.442 | 1.4065 | 1.4119 | 1.4119 | +0.003 (+0.19%) | 7,869,376 |
| 30 Dec 2003 | CNY | 1.4065 | 1.4188 | 1.4024 | 1.4092 | 1.4092 | +0.004 (+0.29%) | 4,109,393 |
| 29 Dec 2003 | CNY | 1.4393 | 1.4434 | 1.3996 | 1.4051 | 1.4051 | -0.03 (-2.10%) | 6,489,355 |
| 26 Dec 2003 | CNY | 1.4024 | 1.4393 | 1.3969 | 1.4352 | 1.4352 | +0.046 (+3.35%) | 15,359,184 |
| 25 Dec 2003 | CNY | 1.3668 | 1.4051 | 1.3654 | 1.3887 | 1.3887 | +0.029 (+2.11%) | 6,540,942 |
| 24 Dec 2003 | CNY | 1.3654 | 1.375 | 1.3381 | 1.36 | 1.36 | +0.015 (+1.12%) | 5,670,642 |
