| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | CNY | 1.8962 | 1.921 | 1.8734 | 1.9107 | 1.9107 | +0.01 (+0.55%) | 4,037,055 |
| 25 Mar 2004 | CNY | 1.8796 | 1.9045 | 1.8734 | 1.9003 | 1.9003 | +0.021 (+1.10%) | 2,248,434 |
| 24 Mar 2004 | CNY | 1.9045 | 1.9128 | 1.8714 | 1.8796 | 1.8796 | -0.023 (-1.20%) | 2,082,527 |
| 23 Mar 2004 | CNY | 1.9252 | 1.9314 | 1.8817 | 1.9024 | 1.9024 | -0.019 (-0.97%) | 4,224,000 |
| 22 Mar 2004 | CNY | 1.9355 | 1.9355 | 1.89 | 1.921 | 1.921 | -0.017 (-0.86%) | 2,493,145 |
| 19 Mar 2004 | CNY | 1.9128 | 1.9521 | 1.9024 | 1.9376 | 1.9376 | +0.021 (+1.08%) | 3,162,579 |
| 18 Mar 2004 | CNY | 1.9666 | 1.9811 | 1.9107 | 1.9169 | 1.9169 | -0.058 (-2.94%) | 2,781,057 |
| 17 Mar 2004 | CNY | 2.008 | 2.0163 | 1.9438 | 1.9749 | 1.9749 | -0.027 (-1.34%) | 3,587,791 |
| 16 Mar 2004 | CNY | 1.9272 | 2.0204 | 1.8921 | 2.0018 | 2.0018 | +0.077 (+3.98%) | 5,660,903 |
| 15 Mar 2004 | CNY | 1.9128 | 1.9397 | 1.8941 | 1.9252 | 1.9252 | 0.0 (0.0%) | 1,951,619 |
| 12 Mar 2004 | CNY | 1.919 | 1.9335 | 1.8817 | 1.9252 | 1.9252 | +0.01 (+0.54%) | 4,928,215 |
| 11 Mar 2004 | CNY | 1.8962 | 1.921 | 1.8444 | 1.9148 | 1.9148 | +0.012 (+0.65%) | 3,987,776 |
| 10 Mar 2004 | CNY | 1.8424 | 1.9169 | 1.7948 | 1.9024 | 1.9024 | +0.077 (+4.20%) | 5,381,687 |
| 9 Mar 2004 | CNY | 1.8838 | 1.9231 | 1.8196 | 1.8258 | 1.8258 | -0.062 (-3.29%) | 1,873,844 |
| 8 Mar 2004 | CNY | 1.9521 | 1.9811 | 1.8714 | 1.8879 | 1.8879 | -0.066 (-3.39%) | 3,967,004 |
| 5 Mar 2004 | CNY | 1.9148 | 1.9811 | 1.8941 | 1.9542 | 1.9542 | +0.025 (+1.29%) | 4,145,287 |
| 4 Mar 2004 | CNY | 1.9355 | 1.9604 | 1.9003 | 1.9293 | 1.9293 | -0.008 (-0.43%) | 3,440,453 |
| 3 Mar 2004 | CNY | 1.9459 | 2.0059 | 1.8941 | 1.9376 | 1.9376 | +0.015 (+0.75%) | 5,663,077 |
| 2 Mar 2004 | CNY | 1.8424 | 1.9231 | 1.8237 | 1.9231 | 1.9231 | +0.091 (+4.97%) | 8,474,979 |
| 1 Mar 2004 | CNY | 1.8838 | 1.8838 | 1.8155 | 1.832 | 1.832 | -0.037 (-2.00%) | 4,168,712 |
| 27 Feb 2004 | CNY | 1.8755 | 1.9314 | 1.8444 | 1.8693 | 1.8693 | -0.031 (-1.63%) | 3,052,559 |
| 26 Feb 2004 | CNY | 1.89 | 1.9604 | 1.832 | 1.9003 | 1.9003 | +0.015 (+0.77%) | 3,700,009 |
| 25 Feb 2004 | CNY | 1.9272 | 1.9707 | 1.8672 | 1.8858 | 1.8858 | -0.077 (-3.90%) | 3,491,176 |
| 24 Feb 2004 | CNY | 1.9873 | 2.0266 | 1.8921 | 1.9624 | 1.9624 | -0.029 (-1.46%) | 4,018,693 |
| 23 Feb 2004 | CNY | 2.0287 | 2.0618 | 1.9728 | 1.9914 | 1.9914 | -0.048 (-2.33%) | 3,203,505 |
| 20 Feb 2004 | CNY | 2.0287 | 2.097 | 2.0183 | 2.039 | 2.039 | +0.002 (+0.10%) | 7,810,825 |
| 19 Feb 2004 | CNY | 1.9459 | 2.037 | 1.9252 | 2.037 | 2.037 | +0.097 (+5.02%) | 6,648,693 |
| 18 Feb 2004 | CNY | 1.8776 | 1.9417 | 1.8631 | 1.9397 | 1.9397 | +0.056 (+2.97%) | 6,178,252 |
| 17 Feb 2004 | CNY | 1.8941 | 1.8962 | 1.8548 | 1.8838 | 1.8838 | +0.006 (+0.33%) | 4,332,247 |
| 16 Feb 2004 | CNY | 1.8134 | 1.89 | 1.7948 | 1.8776 | 1.8776 | +0.048 (+2.60%) | 5,652,353 |
