| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 1.8791 | 1.8854 | 1.8267 | 1.8393 | 1.8393 | -0.036 (-1.90%) | 2,898,720 |
| 17 Mar 2004 | CNY | 1.9105 | 1.9168 | 1.856 | 1.8749 | 1.8749 | -0.042 (-2.19%) | 5,840,213 |
| 16 Mar 2004 | CNY | 1.9294 | 1.9315 | 1.8938 | 1.9168 | 1.9168 | -0.017 (-0.87%) | 5,542,836 |
| 15 Mar 2004 | CNY | 1.9084 | 1.9461 | 1.9021 | 1.9336 | 1.9336 | +0.021 (+1.10%) | 6,143,174 |
| 12 Mar 2004 | CNY | 1.9168 | 1.9273 | 1.8896 | 1.9126 | 1.9126 | -0.008 (-0.44%) | 3,948,564 |
| 11 Mar 2004 | CNY | 1.9063 | 1.9252 | 1.8875 | 1.921 | 1.921 | +0.011 (+0.55%) | 5,524,926 |
| 10 Mar 2004 | CNY | 1.8896 | 1.9231 | 1.8812 | 1.9105 | 1.9105 | +0.021 (+1.11%) | 4,110,103 |
| 9 Mar 2004 | CNY | 1.9063 | 1.9377 | 1.8749 | 1.8896 | 1.8896 | -0.031 (-1.63%) | 3,363,478 |
| 8 Mar 2004 | CNY | 1.965 | 1.9713 | 1.8917 | 1.921 | 1.921 | -0.044 (-2.24%) | 5,102,820 |
| 5 Mar 2004 | CNY | 1.921 | 1.9796 | 1.921 | 1.965 | 1.965 | +0.042 (+2.18%) | 12,611,574 |
| 4 Mar 2004 | CNY | 1.8958 | 1.9231 | 1.8833 | 1.9231 | 1.9231 | +0.021 (+1.10%) | 5,969,133 |
| 3 Mar 2004 | CNY | 1.9168 | 1.9315 | 1.8812 | 1.9021 | 1.9021 | -0.017 (-0.88%) | 4,435,743 |
| 2 Mar 2004 | CNY | 1.8979 | 1.9273 | 1.8749 | 1.9189 | 1.9189 | +0.019 (+0.99%) | 6,641,719 |
| 1 Mar 2004 | CNY | 1.8812 | 1.9231 | 1.854 | 1.9 | 1.9 | +0.015 (+0.77%) | 7,033,135 |
| 27 Feb 2004 | CNY | 1.8225 | 1.8938 | 1.8225 | 1.8854 | 1.8854 | +0.059 (+3.21%) | 4,654,374 |
| 26 Feb 2004 | CNY | 1.9021 | 1.9231 | 1.8225 | 1.8267 | 1.8267 | -0.077 (-4.07%) | 4,225,113 |
| 25 Feb 2004 | CNY | 1.9105 | 1.944 | 1.8938 | 1.9042 | 1.9042 | -0.011 (-0.55%) | 4,599,315 |
| 24 Feb 2004 | CNY | 1.9419 | 1.9419 | 1.8854 | 1.9147 | 1.9147 | -0.031 (-1.61%) | 6,111,606 |
| 23 Feb 2004 | CNY | 1.9859 | 1.9901 | 1.9273 | 1.9461 | 1.9461 | -0.038 (-1.90%) | 8,919,815 |
| 20 Feb 2004 | CNY | 1.9608 | 1.9859 | 1.9461 | 1.9838 | 1.9838 | +0.025 (+1.28%) | 11,388,978 |
| 19 Feb 2004 | CNY | 1.9168 | 1.965 | 1.9063 | 1.9587 | 1.9587 | +0.038 (+1.96%) | 9,199,433 |
| 18 Feb 2004 | CNY | 1.9482 | 1.965 | 1.9021 | 1.921 | 1.921 | -0.034 (-1.71%) | 10,943,888 |
| 17 Feb 2004 | CNY | 1.965 | 1.9734 | 1.9419 | 1.9545 | 1.9545 | -0.002 (-0.11%) | 7,113,308 |
| 16 Feb 2004 | CNY | 1.9168 | 1.965 | 1.9168 | 1.9566 | 1.9566 | +0.029 (+1.52%) | 7,151,568 |
| 13 Feb 2004 | CNY | 1.9231 | 1.9357 | 1.9021 | 1.9273 | 1.9273 | 0.0 (0.0%) | 4,655,806 |
| 12 Feb 2004 | CNY | 1.944 | 1.965 | 1.9021 | 1.9273 | 1.9273 | -0.034 (-1.71%) | 9,009,821 |
| 11 Feb 2004 | CNY | 2.0006 | 2.0027 | 1.9231 | 1.9608 | 1.9608 | -0.044 (-2.19%) | 12,850,182 |
| 10 Feb 2004 | CNY | 1.9021 | 2.0111 | 1.8812 | 2.0048 | 2.0048 | +0.103 (+5.40%) | 20,822,519 |
| 9 Feb 2004 | CNY | 1.877 | 1.9021 | 1.8602 | 1.9021 | 1.9021 | +0.025 (+1.34%) | 5,593,370 |
| 6 Feb 2004 | CNY | 1.9231 | 1.9231 | 1.8749 | 1.877 | 1.877 | -0.046 (-2.40%) | 5,618,527 |
