| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | CNY | 1.4682 | 1.4682 | 1.4242 | 1.4455 | 1.4455 | -0.024 (-1.65%) | 32,621,424 |
| 23 Feb 2004 | CNY | 1.5045 | 1.5106 | 1.4697 | 1.4697 | 1.4697 | -0.035 (-2.31%) | 29,586,163 |
| 20 Feb 2004 | CNY | 1.5182 | 1.5197 | 1.4924 | 1.5045 | 1.5045 | -0.015 (-1.00%) | 18,827,193 |
| 19 Feb 2004 | CNY | 1.5167 | 1.5485 | 1.5152 | 1.5197 | 1.5197 | +0.004 (+0.30%) | 23,228,601 |
| 18 Feb 2004 | CNY | 1.5227 | 1.5303 | 1.5045 | 1.5152 | 1.5152 | -0.007 (-0.49%) | 22,799,957 |
| 17 Feb 2004 | CNY | 1.5288 | 1.5424 | 1.5091 | 1.5227 | 1.5227 | +0.004 (+0.30%) | 27,894,556 |
| 16 Feb 2004 | CNY | 1.4879 | 1.5212 | 1.4879 | 1.5182 | 1.5182 | +0.033 (+2.24%) | 20,752,340 |
| 13 Feb 2004 | CNY | 1.5 | 1.5136 | 1.4818 | 1.4849 | 1.4849 | -0.018 (-1.20%) | 19,244,590 |
| 12 Feb 2004 | CNY | 1.5303 | 1.5318 | 1.497 | 1.503 | 1.503 | -0.03 (-1.98%) | 30,255,429 |
| 11 Feb 2004 | CNY | 1.5182 | 1.5424 | 1.4773 | 1.5333 | 1.5333 | +0.015 (+0.99%) | 43,335,685 |
| 10 Feb 2004 | CNY | 1.5379 | 1.5485 | 1.5121 | 1.5182 | 1.5182 | -0.02 (-1.28%) | 38,229,067 |
| 9 Feb 2004 | CNY | 1.5318 | 1.5682 | 1.5091 | 1.5379 | 1.5379 | +0.006 (+0.40%) | 53,777,024 |
| 6 Feb 2004 | CNY | 1.4546 | 1.5818 | 1.4318 | 1.5318 | 1.5318 | +0.076 (+5.20%) | 118,187,044 |
| 5 Feb 2004 | CNY | 1.4621 | 1.4712 | 1.4455 | 1.4561 | 1.4561 | -0.006 (-0.41%) | 22,495,968 |
| 4 Feb 2004 | CNY | 1.4424 | 1.4636 | 1.4318 | 1.4621 | 1.4621 | +0.023 (+1.58%) | 37,599,177 |
| 3 Feb 2004 | CNY | 1.4394 | 1.453 | 1.4212 | 1.4394 | 1.4394 | +0.002 (+0.10%) | 22,933,666 |
| 2 Feb 2004 | CNY | 1.4091 | 1.4636 | 1.3939 | 1.4379 | 1.4379 | +0.038 (+2.71%) | 35,385,827 |
| 30 Jan 2004 | CNY | 1.4333 | 1.4455 | 1.3894 | 1.4 | 1.4 | -0.033 (-2.32%) | 27,909,314 |
| 29 Jan 2004 | CNY | 1.3773 | 1.4424 | 1.3773 | 1.4333 | 1.4333 | +0.056 (+4.07%) | 28,651,392 |
| 16 Jan 2004 | CNY | 1.3485 | 1.3894 | 1.3409 | 1.3773 | 1.3773 | +0.03 (+2.25%) | 23,322,248 |
| 15 Jan 2004 | CNY | 1.3636 | 1.3682 | 1.3333 | 1.347 | 1.347 | -0.017 (-1.22%) | 9,010,042 |
| 14 Jan 2004 | CNY | 1.3545 | 1.3712 | 1.3349 | 1.3636 | 1.3636 | +0.009 (+0.67%) | 17,631,378 |
| 13 Jan 2004 | CNY | 1.3727 | 1.3727 | 1.3394 | 1.3545 | 1.3545 | -0.018 (-1.33%) | 22,892,938 |
| 12 Jan 2004 | CNY | 1.3485 | 1.3742 | 1.3242 | 1.3727 | 1.3727 | +0.021 (+1.57%) | 21,620,709 |
| 9 Jan 2004 | CNY | 1.3985 | 1.4061 | 1.3485 | 1.3515 | 1.3515 | -0.047 (-3.36%) | 25,876,263 |
| 8 Jan 2004 | CNY | 1.3939 | 1.4061 | 1.3833 | 1.3985 | 1.3985 | +0.012 (+0.87%) | 23,274,101 |
| 7 Jan 2004 | CNY | 1.3712 | 1.4076 | 1.3712 | 1.3864 | 1.3864 | +0.021 (+1.55%) | 29,474,200 |
| 6 Jan 2004 | CNY | 1.3879 | 1.3879 | 1.3576 | 1.3652 | 1.3652 | -0.023 (-1.64%) | 25,684,949 |
| 5 Jan 2004 | CNY | 1.3485 | 1.3924 | 1.3333 | 1.3879 | 1.3879 | +0.044 (+3.27%) | 47,432,814 |
| 2 Jan 2004 | CNY | 1.297 | 1.3545 | 1.2879 | 1.3439 | 1.3439 | +0.047 (+3.62%) | 31,101,246 |
