| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | CNY | 1.8564 | 1.9128 | 1.8366 | 1.9043 | 1.9043 | +0.059 (+3.21%) | 9,104,197 |
| 26 Feb 2004 | CNY | 1.8197 | 1.8479 | 1.7915 | 1.8451 | 1.8451 | +0.014 (+0.77%) | 8,367,740 |
| 25 Feb 2004 | CNY | 1.8789 | 1.9128 | 1.8056 | 1.831 | 1.831 | -0.045 (-2.40%) | 3,923,935 |
| 24 Feb 2004 | CNY | 1.8987 | 1.8987 | 1.8423 | 1.8761 | 1.8761 | -0.025 (-1.34%) | 8,920,058 |
| 23 Feb 2004 | CNY | 1.9269 | 1.9551 | 1.8818 | 1.9015 | 1.9015 | -0.034 (-1.75%) | 5,350,099 |
| 20 Feb 2004 | CNY | 1.9213 | 1.9495 | 1.9213 | 1.9354 | 1.9354 | +0.02 (+1.03%) | 10,170,352 |
| 19 Feb 2004 | CNY | 1.9156 | 1.9467 | 1.9043 | 1.9156 | 1.9156 | +0.02 (+1.04%) | 11,786,309 |
| 18 Feb 2004 | CNY | 1.8677 | 1.9128 | 1.8648 | 1.8959 | 1.8959 | +0.031 (+1.67%) | 10,217,275 |
| 17 Feb 2004 | CNY | 1.8733 | 1.8902 | 1.862 | 1.8648 | 1.8648 | -0.009 (-0.45%) | 8,381,993 |
| 16 Feb 2004 | CNY | 1.8112 | 1.8761 | 1.8056 | 1.8733 | 1.8733 | +0.048 (+2.63%) | 8,968,898 |
| 13 Feb 2004 | CNY | 1.9043 | 1.9043 | 1.8197 | 1.8253 | 1.8253 | -0.093 (-4.85%) | 9,377,084 |
| 12 Feb 2004 | CNY | 1.9326 | 1.9354 | 1.9015 | 1.9184 | 1.9184 | -0.003 (-0.15%) | 7,639,479 |
| 11 Feb 2004 | CNY | 1.9438 | 1.9664 | 1.9015 | 1.9213 | 1.9213 | +0.011 (+0.59%) | 13,379,825 |
| 10 Feb 2004 | CNY | 1.8592 | 1.9213 | 1.8395 | 1.91 | 1.91 | +0.068 (+3.67%) | 13,074,275 |
| 9 Feb 2004 | CNY | 1.8253 | 1.8479 | 1.8197 | 1.8423 | 1.8423 | +0.023 (+1.24%) | 6,215,201 |
| 6 Feb 2004 | CNY | 1.8479 | 1.8592 | 1.8169 | 1.8197 | 1.8197 | -0.028 (-1.53%) | 7,690,963 |
| 5 Feb 2004 | CNY | 1.8112 | 1.8479 | 1.7943 | 1.8479 | 1.8479 | +0.037 (+2.03%) | 8,965,038 |
| 4 Feb 2004 | CNY | 1.7774 | 1.8169 | 1.7717 | 1.8112 | 1.8112 | +0.042 (+2.39%) | 8,720,919 |
| 3 Feb 2004 | CNY | 1.7576 | 1.7689 | 1.7464 | 1.7689 | 1.7689 | +0.017 (+0.96%) | 5,666,803 |
| 2 Feb 2004 | CNY | 1.7379 | 1.7717 | 1.7125 | 1.752 | 1.752 | +0.031 (+1.80%) | 6,267,178 |
| 30 Jan 2004 | CNY | 1.7294 | 1.7548 | 1.7153 | 1.721 | 1.721 | -0.008 (-0.49%) | 5,622,847 |
| 29 Jan 2004 | CNY | 1.6843 | 1.7322 | 1.6843 | 1.7294 | 1.7294 | +0.048 (+2.85%) | 4,545,839 |
| 16 Jan 2004 | CNY | 1.6786 | 1.6871 | 1.6702 | 1.6815 | 1.6815 | +0.009 (+0.51%) | 3,316,751 |
| 15 Jan 2004 | CNY | 1.6927 | 1.6956 | 1.6674 | 1.673 | 1.673 | -0.02 (-1.16%) | 3,419,575 |
| 14 Jan 2004 | CNY | 1.6984 | 1.7153 | 1.6758 | 1.6927 | 1.6927 | -0.006 (-0.34%) | 5,797,221 |
| 13 Jan 2004 | CNY | 1.6589 | 1.7097 | 1.6391 | 1.6984 | 1.6984 | +0.051 (+3.08%) | 10,534,643 |
| 12 Jan 2004 | CNY | 1.6533 | 1.6561 | 1.6222 | 1.6476 | 1.6476 | -0.003 (-0.17%) | 3,667,820 |
| 9 Jan 2004 | CNY | 1.6645 | 1.6702 | 1.6335 | 1.6504 | 1.6504 | 0.0 (0.0%) | 11,430,760 |
| 8 Jan 2004 | CNY | 1.6363 | 1.6589 | 1.625 | 1.6504 | 1.6504 | +0.025 (+1.56%) | 8,299,200 |
| 7 Jan 2004 | CNY | 1.5884 | 1.6279 | 1.563 | 1.625 | 1.625 | +0.028 (+1.77%) | 4,830,628 |
