| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | CNY | 2.1182 | 2.1859 | 2.1023 | 2.1182 | 2.1182 | 0.0 (0.0%) | 7,253,915 |
| 12 Feb 2004 | CNY | 2.166 | 2.1859 | 2.1102 | 2.1182 | 2.1182 | -0.052 (-2.38%) | 9,017,389 |
| 11 Feb 2004 | CNY | 2.1739 | 2.1938 | 2.1381 | 2.1699 | 2.1699 | -0.008 (-0.37%) | 8,389,191 |
| 10 Feb 2004 | CNY | 2.1699 | 2.2257 | 2.162 | 2.1779 | 2.1779 | +0.02 (+0.92%) | 8,465,671 |
| 9 Feb 2004 | CNY | 2.1421 | 2.1859 | 2.1341 | 2.158 | 2.158 | +0.024 (+1.12%) | 8,631,472 |
| 6 Feb 2004 | CNY | 2.2257 | 2.2376 | 2.1301 | 2.1341 | 2.1341 | -0.107 (-4.80%) | 13,732,371 |
| 5 Feb 2004 | CNY | 2.1301 | 2.3093 | 2.0943 | 2.2416 | 2.2416 | +0.112 (+5.23%) | 19,705,202 |
| 4 Feb 2004 | CNY | 2.1102 | 2.146 | 2.0903 | 2.1301 | 2.1301 | +0.012 (+0.56%) | 13,293,717 |
| 3 Feb 2004 | CNY | 2.0943 | 2.162 | 2.0664 | 2.1182 | 2.1182 | +0.016 (+0.76%) | 10,979,999 |
| 2 Feb 2004 | CNY | 2.146 | 2.166 | 2.0545 | 2.1023 | 2.1023 | -0.044 (-2.04%) | 22,017,248 |
| 30 Jan 2004 | CNY | 2.0704 | 2.146 | 2.0505 | 2.146 | 2.146 | +0.195 (+9.99%) | 51,827,878 |
| 29 Jan 2004 | CNY | 1.8315 | 1.951 | 1.8315 | 1.951 | 1.951 | +0.179 (+10.11%) | 16,393,024 |
| 16 Jan 2004 | CNY | 1.7439 | 1.7837 | 1.728 | 1.7718 | 1.7718 | +0.024 (+1.37%) | 4,679,063 |
| 15 Jan 2004 | CNY | 1.7718 | 1.7758 | 1.7439 | 1.7479 | 1.7479 | -0.02 (-1.13%) | 2,979,968 |
| 14 Jan 2004 | CNY | 1.7598 | 1.7678 | 1.7359 | 1.7678 | 1.7678 | +0.004 (+0.23%) | 3,646,599 |
| 13 Jan 2004 | CNY | 1.732 | 1.7678 | 1.7121 | 1.7638 | 1.7638 | +0.04 (+2.31%) | 4,636,504 |
| 12 Jan 2004 | CNY | 1.7121 | 1.732 | 1.7001 | 1.724 | 1.724 | 0.0 (0.0%) | 3,258,356 |
| 9 Jan 2004 | CNY | 1.732 | 1.7479 | 1.7121 | 1.724 | 1.724 | 0.0 (0.0%) | 5,517,952 |
| 8 Jan 2004 | CNY | 1.7081 | 1.728 | 1.6922 | 1.724 | 1.724 | +0.016 (+0.93%) | 5,491,131 |
| 7 Jan 2004 | CNY | 1.6722 | 1.732 | 1.6722 | 1.7081 | 1.7081 | +0.036 (+2.15%) | 3,974,338 |
| 6 Jan 2004 | CNY | 1.7001 | 1.7121 | 1.6643 | 1.6722 | 1.6722 | -0.032 (-1.87%) | 5,023,561 |
| 5 Jan 2004 | CNY | 1.716 | 1.7359 | 1.6842 | 1.7041 | 1.7041 | -0.028 (-1.61%) | 4,592,925 |
| 2 Jan 2004 | CNY | 1.728 | 1.7519 | 1.7121 | 1.732 | 1.732 | -0.008 (-0.45%) | 1,064,418 |
| 31 Dec 2003 | CNY | 1.7718 | 1.7758 | 1.7359 | 1.7399 | 1.7399 | +0.008 (+0.46%) | 1,254,795 |
| 30 Dec 2003 | CNY | 1.7559 | 1.7559 | 1.728 | 1.732 | 1.732 | -0.024 (-1.36%) | 1,731,692 |
| 29 Dec 2003 | CNY | 1.7877 | 1.7917 | 1.7559 | 1.7559 | 1.7559 | -0.032 (-1.78%) | 1,531,322 |
| 26 Dec 2003 | CNY | 1.7797 | 1.7997 | 1.7678 | 1.7877 | 1.7877 | 0.0 (0.0%) | 1,318,173 |
| 25 Dec 2003 | CNY | 1.8235 | 1.8435 | 1.7718 | 1.7877 | 1.7877 | -0.044 (-2.39%) | 3,890,136 |
| 24 Dec 2003 | CNY | 1.8673 | 1.8872 | 1.8156 | 1.8315 | 1.8315 | +0.004 (+0.22%) | 13,279,733 |
| 23 Dec 2003 | CNY | 1.7718 | 1.8315 | 1.724 | 1.8275 | 1.8275 | +0.044 (+2.46%) | 6,158,295 |
