| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 1.17 | 1.1801 | 1.1465 | 1.1768 | 1.1768 | +0.007 (+0.58%) | 4,020,013 |
| 3 Feb 2004 | CNY | 1.1397 | 1.1987 | 1.1229 | 1.17 | 1.17 | +0.025 (+2.20%) | 4,272,517 |
| 2 Feb 2004 | CNY | 1.128 | 1.1583 | 1.0943 | 1.1448 | 1.1448 | +0.012 (+1.04%) | 4,326,909 |
| 30 Jan 2004 | CNY | 1.1111 | 1.2003 | 1.0724 | 1.133 | 1.133 | +0.018 (+1.66%) | 9,792,761 |
| 29 Jan 2004 | CNY | 1.0404 | 1.1212 | 1.0185 | 1.1145 | 1.1145 | +0.077 (+7.47%) | 2,880,579 |
| 16 Jan 2004 | CNY | 1.0404 | 1.0673 | 1.0354 | 1.037 | 1.037 | -0.003 (-0.33%) | 2,019,231 |
| 15 Jan 2004 | CNY | 1.0673 | 1.0791 | 1.0387 | 1.0404 | 1.0404 | -0.027 (-2.52%) | 2,805,307 |
| 14 Jan 2004 | CNY | 1.0185 | 1.069 | 1.0101 | 1.0673 | 1.0673 | +0.047 (+4.62%) | 3,700,008 |
| 13 Jan 2004 | CNY | 0.995 | 1.0421 | 0.9865 | 1.0202 | 1.0202 | +0.022 (+2.19%) | 2,461,007 |
| 12 Jan 2004 | CNY | 1.0034 | 1.0202 | 0.9865 | 0.9983 | 0.9983 | -0.015 (-1.50%) | 1,910,737 |
| 9 Jan 2004 | CNY | 0.9882 | 1.0303 | 0.9596 | 1.0135 | 1.0135 | +0.025 (+2.56%) | 4,309,648 |
| 8 Jan 2004 | CNY | 0.9428 | 0.9983 | 0.9377 | 0.9882 | 0.9882 | +0.032 (+3.35%) | 2,924,119 |
| 7 Jan 2004 | CNY | 0.9849 | 0.9865 | 0.9259 | 0.9562 | 0.9562 | -0.03 (-3.07%) | 3,567,326 |
| 6 Jan 2004 | CNY | 1.0067 | 1.0202 | 0.9764 | 0.9865 | 0.9865 | -0.02 (-2.01%) | 2,314,818 |
| 5 Jan 2004 | CNY | 0.963 | 1.0084 | 0.963 | 1.0067 | 1.0067 | +0.04 (+4.18%) | 1,787,227 |
| 2 Jan 2004 | CNY | 0.9849 | 0.9849 | 0.9596 | 0.9663 | 0.9663 | +0.003 (+0.34%) | 1,108,552 |
| 31 Dec 2003 | CNY | 0.9849 | 0.9933 | 0.9529 | 0.963 | 0.963 | -0.029 (-2.88%) | 1,749,924 |
| 30 Dec 2003 | CNY | 1.0067 | 1.0084 | 0.9882 | 0.9916 | 0.9916 | -0.015 (-1.50%) | 1,468,979 |
| 29 Dec 2003 | CNY | 1.0438 | 1.0438 | 1.0051 | 1.0067 | 1.0067 | -0.03 (-2.92%) | 1,475,496 |
| 26 Dec 2003 | CNY | 1.0185 | 1.0438 | 0.9865 | 1.037 | 1.037 | +0.034 (+3.35%) | 3,141,434 |
| 25 Dec 2003 | CNY | 1.0269 | 1.0269 | 0.9849 | 1.0034 | 1.0034 | -0.003 (-0.33%) | 1,891,034 |
| 24 Dec 2003 | CNY | 1.0168 | 1.0438 | 0.9849 | 1.0067 | 1.0067 | -0.029 (-2.77%) | 2,549,626 |
| 23 Dec 2003 | CNY | 1.0269 | 1.0505 | 1.0017 | 1.0354 | 1.0354 | +0.066 (+6.78%) | 4,887,930 |
| 19 Dec 2003 | CNY | 1.0606 | 1.0606 | 0.9596 | 0.9697 | 0.9697 | -0.096 (-9.01%) | 5,987,389 |
| 18 Dec 2003 | CNY | 1.1498 | 1.1498 | 1.0438 | 1.0657 | 1.0657 | -0.084 (-7.31%) | 3,368,306 |
| 17 Dec 2003 | CNY | 1.1633 | 1.1818 | 1.1465 | 1.1498 | 1.1498 | -0.005 (-0.44%) | 1,880,211 |
| 16 Dec 2003 | CNY | 1.1633 | 1.1751 | 1.1465 | 1.1549 | 1.1549 | -0.029 (-2.42%) | 1,861,019 |
| 15 Dec 2003 | CNY | 1.1785 | 1.1902 | 1.1583 | 1.1835 | 1.1835 | -0.012 (-0.99%) | 1,951,866 |
| 12 Dec 2003 | CNY | 1.2121 | 1.2121 | 1.17 | 1.1953 | 1.1953 | -0.025 (-2.06%) | 3,018,678 |
| 11 Dec 2003 | CNY | 1.2475 | 1.2963 | 1.2189 | 1.2205 | 1.2205 | -0.017 (-1.37%) | 9,890,646 |
