| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 1.6245 | 1.7696 | 1.6245 | 1.7524 | 1.7524 | +0.115 (+6.99%) | 23,718,926 |
| 23 Mar 2004 | CNY | 1.6283 | 1.6417 | 1.613 | 1.6379 | 1.6379 | +0.01 (+0.59%) | 3,701,518 |
| 22 Mar 2004 | CNY | 1.6474 | 1.6608 | 1.615 | 1.6283 | 1.6283 | -0.021 (-1.27%) | 4,657,925 |
| 19 Mar 2004 | CNY | 1.6073 | 1.6512 | 1.5997 | 1.6493 | 1.6493 | +0.036 (+2.25%) | 4,869,547 |
| 18 Mar 2004 | CNY | 1.6646 | 1.6913 | 1.6073 | 1.613 | 1.613 | -0.05 (-2.99%) | 7,582,980 |
| 17 Mar 2004 | CNY | 1.6894 | 1.6989 | 1.655 | 1.6627 | 1.6627 | -0.019 (-1.14%) | 4,249,700 |
| 16 Mar 2004 | CNY | 1.6379 | 1.6913 | 1.634 | 1.6818 | 1.6818 | +0.042 (+2.56%) | 9,728,245 |
| 15 Mar 2004 | CNY | 1.655 | 1.655 | 1.6035 | 1.6398 | 1.6398 | +0.002 (+0.12%) | 7,506,094 |
| 12 Mar 2004 | CNY | 1.634 | 1.6608 | 1.6073 | 1.6379 | 1.6379 | +0.004 (+0.24%) | 6,873,345 |
| 11 Mar 2004 | CNY | 1.5901 | 1.6474 | 1.5882 | 1.634 | 1.634 | +0.046 (+2.88%) | 10,643,032 |
| 10 Mar 2004 | CNY | 1.5424 | 1.5978 | 1.5424 | 1.5882 | 1.5882 | +0.042 (+2.72%) | 7,313,451 |
| 9 Mar 2004 | CNY | 1.5424 | 1.6016 | 1.5424 | 1.5462 | 1.5462 | 0.0 (0.0%) | 7,027,950 |
| 8 Mar 2004 | CNY | 1.5462 | 1.5749 | 1.5386 | 1.5462 | 1.5462 | -0.013 (-0.86%) | 8,689,053 |
| 5 Mar 2004 | CNY | 1.6226 | 1.6455 | 1.5577 | 1.5596 | 1.5596 | -0.065 (-4.00%) | 11,924,806 |
| 4 Mar 2004 | CNY | 1.5959 | 1.6589 | 1.5768 | 1.6245 | 1.6245 | +0.033 (+2.04%) | 16,609,328 |
| 3 Mar 2004 | CNY | 1.5997 | 1.6302 | 1.5672 | 1.592 | 1.592 | -0.011 (-0.72%) | 15,371,013 |
| 2 Mar 2004 | CNY | 1.5443 | 1.6665 | 1.5195 | 1.6035 | 1.6035 | +0.069 (+4.48%) | 25,946,280 |
| 1 Mar 2004 | CNY | 1.5176 | 1.573 | 1.4813 | 1.5348 | 1.5348 | +0.036 (+2.42%) | 38,545,487 |
| 27 Feb 2004 | CNY | 1.363 | 1.4985 | 1.3611 | 1.4985 | 1.4985 | +0.136 (+9.94%) | 48,941,370 |
| 26 Feb 2004 | CNY | 1.3363 | 1.3744 | 1.3172 | 1.363 | 1.363 | +0.017 (+1.28%) | 7,398,096 |
| 25 Feb 2004 | CNY | 1.405 | 1.4317 | 1.3382 | 1.3458 | 1.3458 | -0.055 (-3.95%) | 8,988,315 |
| 24 Feb 2004 | CNY | 1.4202 | 1.426 | 1.3668 | 1.4012 | 1.4012 | -0.023 (-1.61%) | 11,138,332 |
| 23 Feb 2004 | CNY | 1.4947 | 1.4985 | 1.4202 | 1.4241 | 1.4241 | -0.071 (-4.72%) | 11,454,290 |
| 20 Feb 2004 | CNY | 1.4641 | 1.5061 | 1.4508 | 1.4947 | 1.4947 | +0.029 (+1.95%) | 12,710,866 |
| 19 Feb 2004 | CNY | 1.4489 | 1.4699 | 1.426 | 1.4661 | 1.4661 | +0.031 (+2.13%) | 13,396,640 |
| 18 Feb 2004 | CNY | 1.4508 | 1.4603 | 1.4164 | 1.4355 | 1.4355 | -0.006 (-0.40%) | 11,353,505 |
| 17 Feb 2004 | CNY | 1.3935 | 1.4451 | 1.3935 | 1.4412 | 1.4412 | +0.05 (+3.56%) | 21,926,970 |
| 16 Feb 2004 | CNY | 1.3324 | 1.3935 | 1.3324 | 1.3916 | 1.3916 | +0.027 (+1.96%) | 9,884,322 |
| 13 Feb 2004 | CNY | 1.3935 | 1.4031 | 1.363 | 1.3649 | 1.3649 | -0.023 (-1.65%) | 8,308,210 |
| 12 Feb 2004 | CNY | 1.3706 | 1.4088 | 1.3687 | 1.3878 | 1.3878 | +0.019 (+1.40%) | 13,227,335 |
