| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | CNY | 3.1853 | 3.2336 | 3.1757 | 3.195 | 3.195 | -0.005 (-0.15%) | 1,994,196 |
| 11 Feb 2004 | CNY | 3.2095 | 3.2626 | 3.1371 | 3.1998 | 3.1998 | -0.043 (-1.34%) | 2,184,640 |
| 10 Feb 2004 | CNY | 3.1129 | 3.2819 | 3.0936 | 3.2432 | 3.2432 | +0.13 (+4.19%) | 3,136,009 |
| 9 Feb 2004 | CNY | 3.0502 | 3.1226 | 3.0405 | 3.1129 | 3.1129 | +0.039 (+1.26%) | 1,904,924 |
| 6 Feb 2004 | CNY | 3.1612 | 3.1757 | 3.0502 | 3.0743 | 3.0743 | -0.101 (-3.19%) | 1,894,222 |
| 5 Feb 2004 | CNY | 3.084 | 3.1853 | 3.084 | 3.1757 | 3.1757 | +0.043 (+1.39%) | 2,966,414 |
| 4 Feb 2004 | CNY | 3.0405 | 3.1371 | 3.0212 | 3.1322 | 3.1322 | +0.072 (+2.37%) | 3,195,709 |
| 3 Feb 2004 | CNY | 2.9633 | 3.0647 | 2.9006 | 3.0598 | 3.0598 | +0.097 (+3.26%) | 2,986,172 |
| 2 Feb 2004 | CNY | 2.8861 | 2.9923 | 2.8282 | 2.9633 | 2.9633 | +0.135 (+4.78%) | 2,917,170 |
| 30 Jan 2004 | CNY | 2.8571 | 2.944 | 2.8234 | 2.8282 | 2.8282 | -0.029 (-1.01%) | 2,068,090 |
| 29 Jan 2004 | CNY | 2.751 | 2.8668 | 2.7317 | 2.8571 | 2.8571 | +0.135 (+4.96%) | 1,468,741 |
| 28 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0.0 (0.0%) | 0 |
| 15 Jan 2004 | CNY | 2.7365 | 2.7654 | 2.7075 | 2.722 | 2.722 | -0.015 (-0.53%) | 737,632 |
| 14 Jan 2004 | CNY | 2.7606 | 2.7992 | 2.7268 | 2.7365 | 2.7365 | -0.029 (-1.05%) | 717,852 |
| 13 Jan 2004 | CNY | 2.7268 | 2.7896 | 2.6834 | 2.7654 | 2.7654 | +0.039 (+1.42%) | 1,281,386 |
| 12 Jan 2004 | CNY | 2.6062 | 2.7606 | 2.6062 | 2.7268 | 2.7268 | -0.024 (-0.88%) | 1,234,930 |
| 9 Jan 2004 | CNY | 2.7751 | 2.8716 | 2.7413 | 2.751 | 2.751 | +0.034 (+1.24%) | 2,902,159 |
| 8 Jan 2004 | CNY | 2.6786 | 2.7365 | 2.6544 | 2.7172 | 2.7172 | +0.029 (+1.08%) | 1,451,692 |
| 7 Jan 2004 | CNY | 2.7027 | 2.7172 | 2.6689 | 2.6882 | 2.6882 | -0.039 (-1.42%) | 1,291,369 |
| 6 Jan 2004 | CNY | 2.6062 | 2.7703 | 2.5724 | 2.7268 | 2.7268 | +0.135 (+5.21%) | 2,087,442 |
| 5 Jan 2004 | CNY | 2.6303 | 2.6303 | 2.5676 | 2.5917 | 2.5917 | -0.029 (-1.11%) | 992,326 |
| 2 Jan 2004 | CNY | 2.5869 | 2.6448 | 2.5821 | 2.6207 | 2.6207 | +0.034 (+1.31%) | 753,586 |
