| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2004 | CNY | 1.2192 | 1.2308 | 1.1923 | 1.1962 | 1.1962 | -0.008 (-0.64%) | 7,928,117 |
| 20 Feb 2004 | CNY | 1.2039 | 1.2077 | 1.1846 | 1.2039 | 1.2039 | +0.004 (+0.32%) | 4,398,300 |
| 19 Feb 2004 | CNY | 1.2077 | 1.2096 | 1.1904 | 1.2 | 1.2 | -0.008 (-0.64%) | 4,122,071 |
| 18 Feb 2004 | CNY | 1.2 | 1.2096 | 1.1827 | 1.2077 | 1.2077 | +0.006 (+0.48%) | 5,348,070 |
| 17 Feb 2004 | CNY | 1.1827 | 1.2173 | 1.1731 | 1.2019 | 1.2019 | +0.019 (+1.62%) | 12,721,680 |
| 16 Feb 2004 | CNY | 1.1404 | 1.1885 | 1.1365 | 1.1827 | 1.1827 | +0.042 (+3.71%) | 5,910,642 |
| 13 Feb 2004 | CNY | 1.1846 | 1.1885 | 1.1365 | 1.1404 | 1.1404 | -0.044 (-3.73%) | 5,507,164 |
| 12 Feb 2004 | CNY | 1.1577 | 1.1885 | 1.1481 | 1.1846 | 1.1846 | +0.033 (+2.84%) | 7,154,149 |
| 11 Feb 2004 | CNY | 1.1577 | 1.1635 | 1.1346 | 1.1519 | 1.1519 | -0.002 (-0.17%) | 4,867,397 |
| 10 Feb 2004 | CNY | 1.1635 | 1.1692 | 1.1442 | 1.1539 | 1.1539 | -0.01 (-0.83%) | 5,679,180 |
| 9 Feb 2004 | CNY | 1.1269 | 1.1789 | 1.125 | 1.1635 | 1.1635 | +0.033 (+2.89%) | 6,985,737 |
| 6 Feb 2004 | CNY | 1.1539 | 1.1577 | 1.1308 | 1.1308 | 1.1308 | -0.025 (-2.16%) | 7,234,182 |
| 5 Feb 2004 | CNY | 1.1346 | 1.1558 | 1.1173 | 1.1558 | 1.1558 | +0.017 (+1.52%) | 8,162,668 |
| 4 Feb 2004 | CNY | 1.1173 | 1.1404 | 1.1019 | 1.1385 | 1.1385 | +0.027 (+2.43%) | 6,724,712 |
| 3 Feb 2004 | CNY | 1.0846 | 1.1115 | 1.075 | 1.1115 | 1.1115 | +0.033 (+3.02%) | 5,893,695 |
| 2 Feb 2004 | CNY | 1.0942 | 1.0942 | 1.0539 | 1.0789 | 1.0789 | +0.017 (+1.64%) | 5,010,309 |
| 30 Jan 2004 | CNY | 1.0596 | 1.0731 | 1.05 | 1.0615 | 1.0615 | -0.002 (-0.19%) | 5,966,693 |
| 29 Jan 2004 | CNY | 1.0289 | 1.0654 | 1.0192 | 1.0635 | 1.0635 | +0.04 (+3.95%) | 3,899,922 |
| 16 Jan 2004 | CNY | 1.0154 | 1.0269 | 1.0115 | 1.0231 | 1.0231 | +0.008 (+0.76%) | 3,471,478 |
| 15 Jan 2004 | CNY | 1.0308 | 1.0327 | 1.0058 | 1.0154 | 1.0154 | -0.015 (-1.49%) | 2,772,931 |
| 14 Jan 2004 | CNY | 1.0231 | 1.0327 | 1.0135 | 1.0308 | 1.0308 | +0.006 (+0.57%) | 3,016,613 |
| 13 Jan 2004 | CNY | 1.0192 | 1.0269 | 1.0019 | 1.025 | 1.025 | +0.006 (+0.57%) | 3,705,696 |
| 12 Jan 2004 | CNY | 1.0154 | 1.0231 | 0.9942 | 1.0192 | 1.0192 | +0.004 (+0.37%) | 3,201,629 |
| 9 Jan 2004 | CNY | 1.0039 | 1.0423 | 0.9942 | 1.0154 | 1.0154 | +0.017 (+1.73%) | 8,830,702 |
| 8 Jan 2004 | CNY | 0.9789 | 1.0039 | 0.9789 | 0.9981 | 0.9981 | +0.019 (+1.96%) | 4,845,334 |
| 7 Jan 2004 | CNY | 0.9558 | 0.9789 | 0.9519 | 0.9789 | 0.9789 | +0.029 (+3.04%) | 4,373,220 |
| 6 Jan 2004 | CNY | 0.975 | 0.9789 | 0.9423 | 0.95 | 0.95 | -0.023 (-2.37%) | 4,237,604 |
| 5 Jan 2004 | CNY | 0.9731 | 0.9846 | 0.9442 | 0.9731 | 0.9731 | 0.0 (0.0%) | 3,612,284 |
| 2 Jan 2004 | CNY | 0.9673 | 0.9789 | 0.9635 | 0.9731 | 0.9731 | +0.006 (+0.60%) | 1,411,805 |
| 31 Dec 2003 | CNY | 0.9692 | 0.9731 | 0.9596 | 0.9673 | 0.9673 | -0.004 (-0.40%) | 1,360,054 |
