| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | CNY | 1.7506 | 1.81 | 1.7308 | 1.8071 | 1.8071 | +0.073 (+4.24%) | 5,106,334 |
| 12 Mar 2004 | CNY | 1.6968 | 1.7477 | 1.6968 | 1.7336 | 1.7336 | +0.014 (+0.82%) | 1,962,218 |
| 11 Mar 2004 | CNY | 1.6855 | 1.7279 | 1.6742 | 1.7195 | 1.7195 | +0.045 (+2.71%) | 1,647,959 |
| 10 Mar 2004 | CNY | 1.6431 | 1.6799 | 1.6403 | 1.6742 | 1.6742 | +0.031 (+1.89%) | 890,453 |
| 9 Mar 2004 | CNY | 1.6431 | 1.6686 | 1.6431 | 1.6431 | 1.6431 | -0.006 (-0.35%) | 1,342,619 |
| 8 Mar 2004 | CNY | 1.7251 | 1.7251 | 1.6488 | 1.6488 | 1.6488 | -0.079 (-4.58%) | 2,041,460 |
| 5 Mar 2004 | CNY | 1.7647 | 1.7675 | 1.7251 | 1.7279 | 1.7279 | -0.045 (-2.55%) | 2,917,440 |
| 4 Mar 2004 | CNY | 1.7393 | 1.7789 | 1.7138 | 1.7732 | 1.7732 | +0.062 (+3.64%) | 5,234,637 |
| 3 Mar 2004 | CNY | 1.7393 | 1.7421 | 1.6855 | 1.711 | 1.711 | -0.02 (-1.14%) | 2,402,358 |
| 2 Mar 2004 | CNY | 1.7081 | 1.7477 | 1.694 | 1.7308 | 1.7308 | +0.014 (+0.83%) | 2,577,503 |
| 1 Mar 2004 | CNY | 1.7053 | 1.7251 | 1.6657 | 1.7166 | 1.7166 | +0.011 (+0.66%) | 1,771,649 |
| 27 Feb 2004 | CNY | 1.6686 | 1.7081 | 1.6544 | 1.7053 | 1.7053 | +0.031 (+1.86%) | 1,923,230 |
| 26 Feb 2004 | CNY | 1.6968 | 1.6968 | 1.6374 | 1.6742 | 1.6742 | -0.023 (-1.33%) | 3,177,053 |
| 25 Feb 2004 | CNY | 1.7534 | 1.7986 | 1.6912 | 1.6968 | 1.6968 | -0.059 (-3.38%) | 3,131,481 |
| 24 Feb 2004 | CNY | 1.8128 | 1.8128 | 1.7251 | 1.7562 | 1.7562 | -0.071 (-3.87%) | 4,456,975 |
| 23 Feb 2004 | CNY | 1.8863 | 1.9118 | 1.8156 | 1.8269 | 1.8269 | -0.054 (-2.86%) | 4,926,397 |
| 20 Feb 2004 | CNY | 1.8382 | 1.8835 | 1.8156 | 1.8807 | 1.8807 | +0.043 (+2.31%) | 4,042,316 |
| 19 Feb 2004 | CNY | 1.8496 | 1.8552 | 1.8241 | 1.8382 | 1.8382 | -0.009 (-0.46%) | 3,401,175 |
| 18 Feb 2004 | CNY | 1.8382 | 1.858 | 1.81 | 1.8467 | 1.8467 | +0.011 (+0.62%) | 3,616,557 |
| 17 Feb 2004 | CNY | 1.7958 | 1.9118 | 1.793 | 1.8354 | 1.8354 | +0.037 (+2.05%) | 5,041,466 |
| 16 Feb 2004 | CNY | 1.7336 | 1.8043 | 1.7336 | 1.7986 | 1.7986 | +0.059 (+3.41%) | 2,513,314 |
| 13 Feb 2004 | CNY | 1.8241 | 1.8354 | 1.7279 | 1.7393 | 1.7393 | -0.085 (-4.65%) | 3,417,897 |
| 12 Feb 2004 | CNY | 1.7704 | 1.8269 | 1.7477 | 1.8241 | 1.8241 | +0.054 (+3.03%) | 4,457,117 |
| 11 Feb 2004 | CNY | 1.7534 | 1.7732 | 1.7251 | 1.7704 | 1.7704 | +0.023 (+1.30%) | 3,738,135 |
| 10 Feb 2004 | CNY | 1.6912 | 1.7675 | 1.6884 | 1.7477 | 1.7477 | +0.057 (+3.34%) | 4,671,929 |
| 9 Feb 2004 | CNY | 1.6629 | 1.7166 | 1.6459 | 1.6912 | 1.6912 | +0.023 (+1.35%) | 2,804,373 |
| 6 Feb 2004 | CNY | 1.7336 | 1.7336 | 1.6657 | 1.6686 | 1.6686 | -0.065 (-3.75%) | 4,542,267 |
| 5 Feb 2004 | CNY | 1.6714 | 1.7506 | 1.6544 | 1.7336 | 1.7336 | +0.062 (+3.72%) | 6,884,475 |
| 4 Feb 2004 | CNY | 1.6318 | 1.6827 | 1.612 | 1.6714 | 1.6714 | +0.04 (+2.43%) | 5,005,961 |
| 3 Feb 2004 | CNY | 1.6403 | 1.6403 | 1.5922 | 1.6318 | 1.6318 | -0.023 (-1.37%) | 6,284,670 |
