| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 1.404 | 1.4347 | 1.3943 | 1.4315 | 1.4315 | +0.037 (+2.67%) | 4,159,202 |
| 27 Feb 2004 | CNY | 1.396 | 1.4024 | 1.3734 | 1.3943 | 1.3943 | +0.016 (+1.17%) | 3,867,062 |
| 26 Feb 2004 | CNY | 1.404 | 1.4266 | 1.3717 | 1.3782 | 1.3782 | -0.053 (-3.72%) | 5,917,564 |
| 25 Feb 2004 | CNY | 1.467 | 1.4912 | 1.3976 | 1.4315 | 1.4315 | -0.039 (-2.63%) | 9,521,548 |
| 24 Feb 2004 | CNY | 1.5267 | 1.5267 | 1.4202 | 1.4702 | 1.4702 | -0.06 (-3.90%) | 8,146,296 |
| 23 Feb 2004 | CNY | 1.5251 | 1.5783 | 1.5251 | 1.5299 | 1.5299 | +0.005 (+0.31%) | 13,719,670 |
| 20 Feb 2004 | CNY | 1.5138 | 1.5299 | 1.4944 | 1.5251 | 1.5251 | +0.021 (+1.40%) | 8,446,746 |
| 19 Feb 2004 | CNY | 1.4847 | 1.5299 | 1.4847 | 1.5041 | 1.5041 | +0.006 (+0.43%) | 11,621,802 |
| 18 Feb 2004 | CNY | 1.5041 | 1.5089 | 1.4847 | 1.4976 | 1.4976 | -0.005 (-0.33%) | 11,426,649 |
| 17 Feb 2004 | CNY | 1.4734 | 1.5121 | 1.4686 | 1.5025 | 1.5025 | +0.032 (+2.20%) | 14,938,528 |
| 16 Feb 2004 | CNY | 1.4992 | 1.4992 | 1.4524 | 1.4702 | 1.4702 | -0.031 (-2.05%) | 9,642,776 |
| 13 Feb 2004 | CNY | 1.5138 | 1.5251 | 1.4831 | 1.5009 | 1.5009 | -0.032 (-2.10%) | 17,920,067 |
| 12 Feb 2004 | CNY | 1.5315 | 1.546 | 1.4831 | 1.5331 | 1.5331 | 0.0 (0.0%) | 27,012,105 |
| 11 Feb 2004 | CNY | 1.546 | 1.5541 | 1.5154 | 1.5331 | 1.5331 | -0.026 (-1.66%) | 13,665,575 |
| 10 Feb 2004 | CNY | 1.5412 | 1.5638 | 1.5154 | 1.5589 | 1.5589 | +0.01 (+0.62%) | 24,025,075 |
| 9 Feb 2004 | CNY | 1.5138 | 1.5525 | 1.4831 | 1.5493 | 1.5493 | +0.024 (+1.59%) | 28,136,230 |
| 6 Feb 2004 | CNY | 1.4928 | 1.5493 | 1.4653 | 1.5251 | 1.5251 | +0.026 (+1.73%) | 31,259,440 |
| 5 Feb 2004 | CNY | 1.4944 | 1.5251 | 1.4492 | 1.4992 | 1.4992 | -0.016 (-1.07%) | 19,217,546 |
| 4 Feb 2004 | CNY | 1.4766 | 1.5396 | 1.4202 | 1.5154 | 1.5154 | +0.034 (+2.29%) | 31,689,644 |
| 3 Feb 2004 | CNY | 1.3637 | 1.5025 | 1.3395 | 1.4815 | 1.4815 | +0.116 (+8.51%) | 33,781,682 |
| 2 Feb 2004 | CNY | 1.3153 | 1.3669 | 1.304 | 1.3653 | 1.3653 | +0.06 (+4.57%) | 11,846,227 |
| 30 Jan 2004 | CNY | 1.3379 | 1.3847 | 1.2959 | 1.3056 | 1.3056 | -0.065 (-4.71%) | 9,258,320 |
| 29 Jan 2004 | CNY | 1.3427 | 1.3717 | 1.3314 | 1.3701 | 1.3701 | +0.026 (+1.92%) | 4,363,878 |
| 16 Jan 2004 | CNY | 1.3395 | 1.3475 | 1.3233 | 1.3443 | 1.3443 | +0.006 (+0.48%) | 6,245,923 |
| 15 Jan 2004 | CNY | 1.3475 | 1.3556 | 1.3233 | 1.3379 | 1.3379 | -0.016 (-1.19%) | 4,790,501 |
| 14 Jan 2004 | CNY | 1.3153 | 1.3701 | 1.3136 | 1.354 | 1.354 | +0.04 (+3.08%) | 11,945,736 |
| 13 Jan 2004 | CNY | 1.3136 | 1.3201 | 1.2911 | 1.3136 | 1.3136 | +0.006 (+0.49%) | 3,303,967 |
| 12 Jan 2004 | CNY | 1.3056 | 1.3136 | 1.2894 | 1.3072 | 1.3072 | +0.015 (+1.12%) | 2,817,920 |
| 9 Jan 2004 | CNY | 1.3169 | 1.3201 | 1.2878 | 1.2927 | 1.2927 | -0.019 (-1.47%) | 2,439,543 |
| 8 Jan 2004 | CNY | 1.2814 | 1.3233 | 1.2685 | 1.312 | 1.312 | +0.037 (+2.91%) | 4,081,454 |
