| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | CNY | 1.3194 | 1.359 | 1.31 | 1.352 | 1.352 | +0.03 (+2.29%) | 1,439,020 |
| 12 Mar 2004 | CNY | 1.331 | 1.3427 | 1.3124 | 1.3217 | 1.3217 | -0.019 (-1.39%) | 849,372 |
| 11 Mar 2004 | CNY | 1.3124 | 1.3473 | 1.3124 | 1.3403 | 1.3403 | +0.023 (+1.77%) | 1,282,598 |
| 10 Mar 2004 | CNY | 1.2844 | 1.317 | 1.2844 | 1.317 | 1.317 | +0.033 (+2.54%) | 693,070 |
| 9 Mar 2004 | CNY | 1.2727 | 1.3194 | 1.2727 | 1.2844 | 1.2844 | 0.0 (0.0%) | 689,832 |
| 8 Mar 2004 | CNY | 1.338 | 1.338 | 1.2821 | 1.2844 | 1.2844 | -0.054 (-4.01%) | 1,038,111 |
| 5 Mar 2004 | CNY | 1.359 | 1.366 | 1.3333 | 1.338 | 1.338 | -0.021 (-1.55%) | 1,200,148 |
| 4 Mar 2004 | CNY | 1.3333 | 1.3613 | 1.317 | 1.359 | 1.359 | +0.021 (+1.57%) | 1,516,853 |
| 3 Mar 2004 | CNY | 1.38 | 1.38 | 1.317 | 1.338 | 1.338 | -0.042 (-3.04%) | 1,434,627 |
| 2 Mar 2004 | CNY | 1.352 | 1.3986 | 1.352 | 1.38 | 1.38 | +0.019 (+1.37%) | 2,421,078 |
| 1 Mar 2004 | CNY | 1.331 | 1.3636 | 1.324 | 1.3613 | 1.3613 | +0.021 (+1.57%) | 1,142,092 |
| 27 Feb 2004 | CNY | 1.31 | 1.3427 | 1.296 | 1.3403 | 1.3403 | +0.028 (+2.13%) | 2,092,035 |
| 26 Feb 2004 | CNY | 1.3427 | 1.352 | 1.3007 | 1.3124 | 1.3124 | -0.035 (-2.59%) | 2,136,840 |
| 25 Feb 2004 | CNY | 1.4033 | 1.4219 | 1.3333 | 1.3473 | 1.3473 | -0.054 (-3.83%) | 2,803,064 |
| 24 Feb 2004 | CNY | 1.4219 | 1.4452 | 1.38 | 1.4009 | 1.4009 | -0.016 (-1.16%) | 3,352,935 |
| 23 Feb 2004 | CNY | 1.4569 | 1.4662 | 1.4173 | 1.4173 | 1.4173 | -0.04 (-2.72%) | 3,006,423 |
| 20 Feb 2004 | CNY | 1.4522 | 1.4569 | 1.4289 | 1.4569 | 1.4569 | +0.002 (+0.16%) | 2,600,743 |
| 19 Feb 2004 | CNY | 1.4755 | 1.4849 | 1.4359 | 1.4546 | 1.4546 | -0.021 (-1.42%) | 4,123,698 |
| 18 Feb 2004 | CNY | 1.4336 | 1.4965 | 1.4336 | 1.4755 | 1.4755 | +0.047 (+3.26%) | 7,040,095 |
| 17 Feb 2004 | CNY | 1.3776 | 1.4452 | 1.3776 | 1.4289 | 1.4289 | +0.042 (+3.02%) | 5,837,887 |
| 16 Feb 2004 | CNY | 1.3473 | 1.3986 | 1.3357 | 1.387 | 1.387 | +0.035 (+2.59%) | 3,023,124 |
| 13 Feb 2004 | CNY | 1.4033 | 1.4126 | 1.352 | 1.352 | 1.352 | -0.047 (-3.33%) | 3,807,563 |
| 12 Feb 2004 | CNY | 1.4196 | 1.4219 | 1.3939 | 1.3986 | 1.3986 | -0.021 (-1.48%) | 3,507,671 |
| 11 Feb 2004 | CNY | 1.4242 | 1.4359 | 1.3939 | 1.4196 | 1.4196 | -0.005 (-0.32%) | 3,698,091 |
| 10 Feb 2004 | CNY | 1.3986 | 1.4312 | 1.3893 | 1.4242 | 1.4242 | +0.04 (+2.86%) | 7,524,479 |
| 9 Feb 2004 | CNY | 1.352 | 1.387 | 1.324 | 1.3846 | 1.3846 | +0.028 (+2.06%) | 4,654,010 |
| 6 Feb 2004 | CNY | 1.3706 | 1.4289 | 1.3194 | 1.3566 | 1.3566 | -0.007 (-0.51%) | 6,850,997 |
| 5 Feb 2004 | CNY | 1.387 | 1.387 | 1.3357 | 1.3636 | 1.3636 | +0.005 (+0.34%) | 5,080,230 |
| 4 Feb 2004 | CNY | 1.3287 | 1.3706 | 1.3217 | 1.359 | 1.359 | +0.033 (+2.47%) | 6,077,647 |
| 3 Feb 2004 | CNY | 1.352 | 1.352 | 1.31 | 1.3263 | 1.3263 | -0.028 (-2.07%) | 4,512,363 |
