| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | CNY | 6.2672 | 6.2672 | 6.1501 | 6.1639 | 6.1639 | -0.11 (-1.76%) | 451,792 |
| 13 Jan 2004 | CNY | 6.3154 | 6.3705 | 6.1984 | 6.2741 | 6.2741 | -0.021 (-0.33%) | 848,084 |
| 12 Jan 2004 | CNY | 6.1915 | 6.2948 | 6.095 | 6.2948 | 6.2948 | +0.096 (+1.56%) | 680,148 |
| 9 Jan 2004 | CNY | 6.4738 | 6.4738 | 6.1984 | 6.1984 | 6.1984 | -0.172 (-2.70%) | 1,227,914 |
| 8 Jan 2004 | CNY | 6.2534 | 6.5289 | 6.1846 | 6.3705 | 6.3705 | +0.131 (+2.10%) | 2,166,893 |
| 7 Jan 2004 | CNY | 6.0675 | 6.2672 | 6.0124 | 6.2397 | 6.2397 | +0.117 (+1.91%) | 1,416,762 |
| 6 Jan 2004 | CNY | 6.1433 | 6.281 | 6.0537 | 6.1226 | 6.1226 | -0.007 (-0.11%) | 764,080 |
| 5 Jan 2004 | CNY | 6.0744 | 6.1984 | 6.0262 | 6.1295 | 6.1295 | +0.055 (+0.91%) | 783,852 |
| 2 Jan 2004 | CNY | 6.0468 | 6.1019 | 6.0055 | 6.0744 | 6.0744 | +0.041 (+0.68%) | 395,934 |
| 31 Dec 2003 | CNY | 6.1364 | 6.157 | 6.0331 | 6.0331 | 6.0331 | -0.11 (-1.79%) | 268,184 |
| 30 Dec 2003 | CNY | 6.0262 | 6.1501 | 6.0262 | 6.1433 | 6.1433 | +0.117 (+1.94%) | 418,598 |
| 29 Dec 2003 | CNY | 6.1019 | 6.1226 | 6.0193 | 6.0262 | 6.0262 | -0.089 (-1.46%) | 475,209 |
| 26 Dec 2003 | CNY | 6.095 | 6.1226 | 6.0262 | 6.1157 | 6.1157 | +0.034 (+0.57%) | 668,217 |
| 25 Dec 2003 | CNY | 6.0675 | 6.1364 | 6.0331 | 6.0813 | 6.0813 | -0.048 (-0.79%) | 504,148 |
| 24 Dec 2003 | CNY | 6.1639 | 6.1846 | 6.0606 | 6.1295 | 6.1295 | +0.014 (+0.23%) | 584,502 |
| 23 Dec 2003 | CNY | 6.1157 | 6.2397 | 6.0331 | 6.1157 | 6.1157 | +0.021 (+0.34%) | 1,341,241 |
| 22 Dec 2003 | CNY | 5.8884 | 6.1295 | 5.854 | 6.095 | 6.095 | +0.151 (+2.55%) | 1,329,641 |
| 19 Dec 2003 | CNY | 5.8333 | 5.9573 | 5.7851 | 5.9435 | 5.9435 | +0.124 (+2.13%) | 906,265 |
| 18 Dec 2003 | CNY | 5.7782 | 5.8196 | 5.7576 | 5.8196 | 5.8196 | +0.035 (+0.60%) | 376,587 |
| 17 Dec 2003 | CNY | 5.8196 | 5.854 | 5.7782 | 5.7851 | 5.7851 | -0.035 (-0.59%) | 506,604 |
| 16 Dec 2003 | CNY | 5.8265 | 5.8402 | 5.7369 | 5.8196 | 5.8196 | -0.041 (-0.70%) | 255,101 |
| 15 Dec 2003 | CNY | 5.8127 | 5.8609 | 5.792 | 5.8609 | 5.8609 | +0.048 (+0.83%) | 418,565 |
| 12 Dec 2003 | CNY | 5.8953 | 5.9229 | 5.7851 | 5.8127 | 5.8127 | -0.076 (-1.29%) | 718,073 |
| 11 Dec 2003 | CNY | 5.9298 | 5.9298 | 5.8609 | 5.8884 | 5.8884 | -0.041 (-0.70%) | 235,298 |
| 10 Dec 2003 | CNY | 5.8953 | 5.9504 | 5.854 | 5.9298 | 5.9298 | +0.041 (+0.70%) | 280,770 |
| 9 Dec 2003 | CNY | 5.9229 | 5.9504 | 5.8265 | 5.8884 | 5.8884 | -0.041 (-0.70%) | 325,756 |
| 8 Dec 2003 | CNY | 5.9917 | 6.095 | 5.9229 | 5.9298 | 5.9298 | -0.048 (-0.81%) | 677,864 |
| 5 Dec 2003 | CNY | 5.8471 | 5.9849 | 5.7645 | 5.978 | 5.978 | +0.165 (+2.84%) | 916,638 |
| 4 Dec 2003 | CNY | 5.7645 | 5.8402 | 5.7507 | 5.8127 | 5.8127 | +0.048 (+0.84%) | 547,687 |
| 3 Dec 2003 | CNY | 5.7851 | 5.8058 | 5.7369 | 5.7645 | 5.7645 | -0.021 (-0.36%) | 534,468 |
