| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | CNY | 6.5667 | 6.66 | 6.44 | 6.6533 | 6.6533 | +0.053 (+0.81%) | 4,540,417 |
| 23 Feb 2004 | CNY | 6.8 | 6.8467 | 6.5333 | 6.6 | 6.6 | -0.207 (-3.04%) | 7,112,892 |
| 20 Feb 2004 | CNY | 6.9067 | 6.92 | 6.7467 | 6.8067 | 6.8067 | -0.1 (-1.45%) | 3,691,905 |
| 19 Feb 2004 | CNY | 6.8733 | 6.9867 | 6.86 | 6.9067 | 6.9067 | +0.053 (+0.78%) | 10,251,754 |
| 18 Feb 2004 | CNY | 6.6667 | 6.86 | 6.5667 | 6.8533 | 6.8533 | +0.187 (+2.80%) | 7,501,155 |
| 17 Feb 2004 | CNY | 6.7533 | 6.8 | 6.6333 | 6.6667 | 6.6667 | -0.087 (-1.28%) | 4,570,686 |
| 16 Feb 2004 | CNY | 6.6333 | 6.7667 | 6.6333 | 6.7533 | 6.7533 | +0.127 (+1.91%) | 4,077,496 |
| 13 Feb 2004 | CNY | 6.5533 | 6.6933 | 6.5533 | 6.6267 | 6.6267 | +0.073 (+1.12%) | 3,425,919 |
| 12 Feb 2004 | CNY | 6.7 | 6.7467 | 6.54 | 6.5533 | 6.5533 | -0.167 (-2.48%) | 4,899,585 |
| 11 Feb 2004 | CNY | 6.9067 | 6.9067 | 6.6133 | 6.72 | 6.72 | -0.147 (-2.14%) | 4,636,138 |
| 10 Feb 2004 | CNY | 6.8 | 7.02 | 6.7867 | 6.8667 | 6.8667 | +0.08 (+1.18%) | 6,300,355 |
| 9 Feb 2004 | CNY | 6.7333 | 6.82 | 6.6733 | 6.7867 | 6.7867 | +0.04 (+0.59%) | 5,068,662 |
| 6 Feb 2004 | CNY | 6.9 | 6.9 | 6.7333 | 6.7467 | 6.7467 | -0.173 (-2.50%) | 5,439,849 |
| 5 Feb 2004 | CNY | 6.9333 | 7.0467 | 6.8667 | 6.92 | 6.92 | -0.013 (-0.19%) | 8,425,479 |
| 4 Feb 2004 | CNY | 6.7333 | 7.0333 | 6.6667 | 6.9333 | 6.9333 | +0.227 (+3.38%) | 13,100,979 |
| 3 Feb 2004 | CNY | 6.4667 | 6.7333 | 6.34 | 6.7067 | 6.7067 | +0.187 (+2.86%) | 8,605,996 |
| 2 Feb 2004 | CNY | 6.6133 | 6.8667 | 6.3333 | 6.52 | 6.52 | -0.06 (-0.91%) | 12,003,235 |
| 30 Jan 2004 | CNY | 6.8667 | 6.8667 | 6.5467 | 6.58 | 6.58 | -0.34 (-4.91%) | 11,443,182 |
| 29 Jan 2004 | CNY | 6.9267 | 6.98 | 6.8133 | 6.92 | 6.92 | -0.08 (-1.14%) | 7,098,159 |
| 16 Jan 2004 | CNY | 7.0667 | 7.1067 | 6.7667 | 7 | 7 | -0.06 (-0.85%) | 12,480,433 |
| 15 Jan 2004 | CNY | 7.1067 | 7.2267 | 7 | 7.06 | 7.06 | -0.067 (-0.94%) | 11,492,392 |
| 14 Jan 2004 | CNY | 7 | 7.1333 | 6.8267 | 7.1267 | 7.1267 | +0.127 (+1.81%) | 17,814,546 |
| 13 Jan 2004 | CNY | 7.08 | 7.1267 | 6.7333 | 7 | 7 | +0.48 (+7.36%) | 35,351,736 |
| 12 Jan 2004 | CNY | 6.3467 | 6.5333 | 6.2733 | 6.52 | 6.52 | +0.14 (+2.19%) | 11,079,376 |
| 9 Jan 2004 | CNY | 6.6667 | 6.8667 | 6.3467 | 6.38 | 6.38 | -0.287 (-4.30%) | 10,807,749 |
| 8 Jan 2004 | CNY | 6.78 | 7.2467 | 6.6 | 6.6667 | 6.6667 | +0.08 (+1.21%) | 13,415,316 |
| 7 Jan 2004 | CNY | 6.32 | 6.6 | 6.24 | 6.5867 | 6.5867 | +0.273 (+4.33%) | 14,505,025 |
| 6 Jan 2004 | CNY | 6.3867 | 6.3933 | 6.1933 | 6.3133 | 6.3133 | -0.02 (-0.32%) | 12,535,690 |
| 5 Jan 2004 | CNY | 6.18 | 6.4867 | 6.18 | 6.3333 | 6.3333 | +0.153 (+2.48%) | 16,502,986 |
| 2 Jan 2004 | CNY | 5.7933 | 6.2133 | 5.7933 | 6.18 | 6.18 | +0.387 (+6.67%) | 16,328,442 |
