| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 1.525 | 1.5375 | 1.4875 | 1.5225 | 1.5225 | -0.013 (-0.81%) | 4,411,652 |
| 24 Mar 2004 | CNY | 1.5075 | 1.57 | 1.5 | 1.535 | 1.535 | +0.028 (+1.82%) | 6,226,648 |
| 23 Mar 2004 | CNY | 1.505 | 1.51 | 1.485 | 1.5075 | 1.5075 | +0.003 (+0.17%) | 3,602,956 |
| 22 Mar 2004 | CNY | 1.52 | 1.52 | 1.4875 | 1.505 | 1.505 | -0.02 (-1.31%) | 6,066,252 |
| 19 Mar 2004 | CNY | 1.475 | 1.5275 | 1.465 | 1.525 | 1.525 | +0.037 (+2.52%) | 4,470,224 |
| 18 Mar 2004 | CNY | 1.57 | 1.57 | 1.465 | 1.4875 | 1.4875 | -0.083 (-5.25%) | 8,080,700 |
| 17 Mar 2004 | CNY | 1.495 | 1.59 | 1.48 | 1.57 | 1.57 | +0.095 (+6.44%) | 18,265,780 |
| 16 Mar 2004 | CNY | 1.47 | 1.4825 | 1.445 | 1.475 | 1.475 | +0.007 (+0.51%) | 7,516,064 |
| 15 Mar 2004 | CNY | 1.4525 | 1.4875 | 1.4125 | 1.4675 | 1.4675 | +0.015 (+1.03%) | 10,718,172 |
| 12 Mar 2004 | CNY | 1.5025 | 1.535 | 1.4375 | 1.4525 | 1.4525 | -0.072 (-4.75%) | 13,302,172 |
| 11 Mar 2004 | CNY | 1.5475 | 1.5825 | 1.4975 | 1.525 | 1.525 | -0.025 (-1.61%) | 11,436,496 |
| 10 Mar 2004 | CNY | 1.4775 | 1.615 | 1.4525 | 1.55 | 1.55 | +0.075 (+5.08%) | 13,847,216 |
| 9 Mar 2004 | CNY | 1.4975 | 1.525 | 1.475 | 1.475 | 1.475 | -0.052 (-3.44%) | 6,550,780 |
| 8 Mar 2004 | CNY | 1.5 | 1.5425 | 1.45 | 1.5275 | 1.5275 | +0.02 (+1.33%) | 11,980,916 |
| 5 Mar 2004 | CNY | 1.52 | 1.6125 | 1.5025 | 1.5075 | 1.5075 | -0.04 (-2.58%) | 16,148,040 |
| 4 Mar 2004 | CNY | 1.54 | 1.6075 | 1.4875 | 1.5475 | 1.5475 | -0.018 (-1.12%) | 22,362,480 |
| 3 Mar 2004 | CNY | 1.47 | 1.575 | 1.4125 | 1.565 | 1.565 | +0.12 (+8.30%) | 31,340,052 |
| 2 Mar 2004 | CNY | 1.3125 | 1.445 | 1.3125 | 1.445 | 1.445 | +0.133 (+10.10%) | 25,116,504 |
| 1 Mar 2004 | CNY | 1.2425 | 1.315 | 1.23 | 1.3125 | 1.3125 | +0.07 (+5.63%) | 5,902,124 |
| 27 Feb 2004 | CNY | 1.2225 | 1.245 | 1.2075 | 1.2425 | 1.2425 | +0.02 (+1.64%) | 2,747,920 |
| 26 Feb 2004 | CNY | 1.23 | 1.23 | 1.1925 | 1.2225 | 1.2225 | -0.007 (-0.61%) | 3,346,632 |
| 25 Feb 2004 | CNY | 1.2875 | 1.2975 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 5,091,856 |
| 24 Feb 2004 | CNY | 1.3075 | 1.3075 | 1.2625 | 1.28 | 1.28 | -0.03 (-2.29%) | 4,621,436 |
| 23 Feb 2004 | CNY | 1.365 | 1.3725 | 1.3025 | 1.31 | 1.31 | -0.055 (-4.03%) | 4,093,112 |
| 20 Feb 2004 | CNY | 1.36 | 1.375 | 1.3375 | 1.365 | 1.365 | +0.005 (+0.37%) | 3,792,300 |
| 19 Feb 2004 | CNY | 1.3375 | 1.3625 | 1.3125 | 1.36 | 1.36 | +0.03 (+2.26%) | 6,055,724 |
| 18 Feb 2004 | CNY | 1.3325 | 1.3675 | 1.3125 | 1.33 | 1.33 | -0.003 (-0.19%) | 5,126,808 |
| 17 Feb 2004 | CNY | 1.295 | 1.3625 | 1.29 | 1.3325 | 1.3325 | +0.043 (+3.29%) | 7,408,968 |
| 16 Feb 2004 | CNY | 1.27 | 1.295 | 1.255 | 1.29 | 1.29 | +0.015 (+1.18%) | 3,817,048 |
| 13 Feb 2004 | CNY | 1.3175 | 1.325 | 1.275 | 1.275 | 1.275 | -0.04 (-3.04%) | 4,245,340 |
