| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | CNY | 1.2143 | 1.2725 | 1.2143 | 1.2637 | 1.2637 | +0.051 (+4.16%) | 4,069,001 |
| 31 Mar 2004 | CNY | 1.2044 | 1.2451 | 1.1956 | 1.2132 | 1.2132 | +0.028 (+2.32%) | 7,175,495 |
| 30 Mar 2004 | CNY | 1.1648 | 1.1879 | 1.1648 | 1.1857 | 1.1857 | +0.03 (+2.57%) | 2,712,518 |
| 29 Mar 2004 | CNY | 1.144 | 1.1725 | 1.144 | 1.156 | 1.156 | +0.011 (+0.95%) | 1,801,736 |
| 26 Mar 2004 | CNY | 1.1176 | 1.1517 | 1.1099 | 1.1451 | 1.1451 | +0.03 (+2.66%) | 2,593,945 |
| 25 Mar 2004 | CNY | 1.1286 | 1.1286 | 1.1044 | 1.1154 | 1.1154 | -0.011 (-0.98%) | 1,099,917 |
| 24 Mar 2004 | CNY | 1.1198 | 1.1374 | 1.1121 | 1.1264 | 1.1264 | +0.014 (+1.29%) | 1,164,072 |
| 23 Mar 2004 | CNY | 1.111 | 1.1187 | 1.1088 | 1.1121 | 1.1121 | -0.008 (-0.69%) | 696,532 |
| 22 Mar 2004 | CNY | 1.1209 | 1.1242 | 1.1055 | 1.1198 | 1.1198 | +0.004 (+0.39%) | 1,170,369 |
| 19 Mar 2004 | CNY | 1.0967 | 1.1253 | 1.0967 | 1.1154 | 1.1154 | +0.021 (+1.91%) | 1,303,948 |
| 18 Mar 2004 | CNY | 1.1077 | 1.1297 | 1.0945 | 1.0945 | 1.0945 | -0.015 (-1.39%) | 1,158,166 |
| 17 Mar 2004 | CNY | 1.1099 | 1.1187 | 1.0989 | 1.1099 | 1.1099 | -0.002 (-0.20%) | 591,500 |
| 16 Mar 2004 | CNY | 1.1143 | 1.1209 | 1.0989 | 1.1121 | 1.1121 | -0.002 (-0.20%) | 1,104,794 |
| 15 Mar 2004 | CNY | 1.0769 | 1.1154 | 1.0769 | 1.1143 | 1.1143 | +0.029 (+2.63%) | 972,362 |
| 12 Mar 2004 | CNY | 1.0989 | 1.1022 | 1.0769 | 1.0857 | 1.0857 | -0.003 (-0.30%) | 611,874 |
| 11 Mar 2004 | CNY | 1.0725 | 1.0967 | 1.0637 | 1.089 | 1.089 | +0.017 (+1.54%) | 586,695 |
| 10 Mar 2004 | CNY | 1.0549 | 1.0725 | 1.0517 | 1.0725 | 1.0725 | +0.025 (+2.41%) | 505,823 |
| 9 Mar 2004 | CNY | 1.0484 | 1.0637 | 1.0374 | 1.0473 | 1.0473 | -0.001 (-0.10%) | 751,669 |
| 8 Mar 2004 | CNY | 1.0945 | 1.1022 | 1.0451 | 1.0484 | 1.0484 | -0.047 (-4.31%) | 1,093,820 |
| 5 Mar 2004 | CNY | 1.1033 | 1.1044 | 1.0901 | 1.0956 | 1.0956 | +0.002 (+0.20%) | 598,552 |
| 4 Mar 2004 | CNY | 1.0945 | 1.1077 | 1.0747 | 1.0934 | 1.0934 | -0.011 (-1.00%) | 1,574,946 |
| 3 Mar 2004 | CNY | 1.1231 | 1.1407 | 1.0978 | 1.1044 | 1.1044 | -0.026 (-2.33%) | 1,453,270 |
| 2 Mar 2004 | CNY | 1.1187 | 1.1308 | 1.1143 | 1.1308 | 1.1308 | +0.004 (+0.39%) | 749,503 |
| 1 Mar 2004 | CNY | 1.1099 | 1.1319 | 1.1 | 1.1264 | 1.1264 | +0.005 (+0.49%) | 956,410 |
| 27 Feb 2004 | CNY | 1.1099 | 1.122 | 1.1055 | 1.1209 | 1.1209 | +0.01 (+0.89%) | 1,369,604 |
| 26 Feb 2004 | CNY | 1.1637 | 1.1648 | 1.1022 | 1.111 | 1.111 | -0.049 (-4.26%) | 2,742,285 |
| 25 Feb 2004 | CNY | 1.1802 | 1.2033 | 1.1539 | 1.1604 | 1.1604 | -0.021 (-1.77%) | 1,832,740 |
| 24 Feb 2004 | CNY | 1.2143 | 1.2253 | 1.1462 | 1.1813 | 1.1813 | -0.025 (-2.10%) | 3,548,344 |
| 23 Feb 2004 | CNY | 1.1593 | 1.2066 | 1.1593 | 1.2066 | 1.2066 | +0.057 (+4.97%) | 2,304,420 |
| 20 Feb 2004 | CNY | 1.1407 | 1.1506 | 1.1242 | 1.1495 | 1.1495 | +0.011 (+0.97%) | 1,316,952 |
