| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | CNY | 7.3231 | 7.3692 | 7.2385 | 7.2769 | 7.2769 | -0.031 (-0.42%) | 1,274,700 |
| 1 Apr 2004 | CNY | 7.3692 | 7.4231 | 7.2692 | 7.3077 | 7.3077 | -0.069 (-0.94%) | 823,243 |
| 31 Mar 2004 | CNY | 7.2615 | 7.3846 | 7.2615 | 7.3769 | 7.3769 | +0.123 (+1.70%) | 977,081 |
| 30 Mar 2004 | CNY | 7.3077 | 7.3615 | 7.2077 | 7.2539 | 7.2539 | -0.054 (-0.74%) | 473,536 |
| 29 Mar 2004 | CNY | 7.3846 | 7.3846 | 7.2154 | 7.3077 | 7.3077 | -0.031 (-0.42%) | 567,971 |
| 26 Mar 2004 | CNY | 7.1923 | 7.3846 | 7.1615 | 7.3385 | 7.3385 | +0.146 (+2.03%) | 836,109 |
| 25 Mar 2004 | CNY | 7.3077 | 7.3077 | 7.1615 | 7.1923 | 7.1923 | -0.1 (-1.37%) | 1,108,567 |
| 24 Mar 2004 | CNY | 7.2923 | 7.3615 | 7.2462 | 7.2923 | 7.2923 | -0.023 (-0.32%) | 991,721 |
| 23 Mar 2004 | CNY | 7.3769 | 7.4077 | 7.2846 | 7.3154 | 7.3154 | -0.061 (-0.83%) | 922,157 |
| 22 Mar 2004 | CNY | 7.4231 | 7.4692 | 7.2923 | 7.3769 | 7.3769 | -0.038 (-0.52%) | 1,192,678 |
| 19 Mar 2004 | CNY | 7.3846 | 7.4231 | 7.2308 | 7.4154 | 7.4154 | +0.008 (+0.10%) | 1,475,797 |
| 18 Mar 2004 | CNY | 7.7077 | 7.7385 | 7.3923 | 7.4077 | 7.4077 | -0.315 (-4.08%) | 1,254,693 |
| 17 Mar 2004 | CNY | 7.5769 | 7.8231 | 7.3846 | 7.7231 | 7.7231 | +0.185 (+2.45%) | 2,200,580 |
| 16 Mar 2004 | CNY | 7.4615 | 7.5539 | 7.4231 | 7.5385 | 7.5385 | +0.077 (+1.03%) | 1,576,608 |
| 15 Mar 2004 | CNY | 7.4615 | 7.4846 | 7.1692 | 7.4615 | 7.4615 | 0.0 (0.0%) | 1,587,878 |
| 12 Mar 2004 | CNY | 7.4385 | 7.6154 | 7.3923 | 7.4615 | 7.4615 | +0.015 (+0.21%) | 973,603 |
| 11 Mar 2004 | CNY | 7.4 | 7.4923 | 7.3077 | 7.4462 | 7.4462 | +0.046 (+0.62%) | 1,516,498 |
| 10 Mar 2004 | CNY | 7.2308 | 7.4769 | 7.2154 | 7.4 | 7.4 | +0.139 (+1.91%) | 1,132,223 |
| 9 Mar 2004 | CNY | 7.1539 | 7.5846 | 7 | 7.2615 | 7.2615 | +0.046 (+0.64%) | 1,458,003 |
| 8 Mar 2004 | CNY | 7.6615 | 7.7539 | 7.2077 | 7.2154 | 7.2154 | -0.515 (-6.67%) | 1,990,953 |
| 5 Mar 2004 | CNY | 7.8462 | 7.9615 | 7.6923 | 7.7308 | 7.7308 | -0.231 (-2.90%) | 1,595,118 |
| 4 Mar 2004 | CNY | 8.3077 | 8.3077 | 7.4923 | 7.9615 | 7.9615 | -0.362 (-4.34%) | 3,441,046 |
| 3 Mar 2004 | CNY | 8.5 | 8.5462 | 8.2385 | 8.3231 | 8.3231 | -0.177 (-2.08%) | 1,561,631 |
| 2 Mar 2004 | CNY | 8.7077 | 8.8462 | 8.3846 | 8.5 | 8.5 | -0.192 (-2.21%) | 2,609,150 |
| 1 Mar 2004 | CNY | 8.1923 | 8.7077 | 8.1385 | 8.6923 | 8.6923 | +0.469 (+5.71%) | 3,455,466 |
| 27 Feb 2004 | CNY | 8.3462 | 8.3846 | 7.9231 | 8.2231 | 8.2231 | -0.146 (-1.75%) | 2,603,030 |
| 26 Feb 2004 | CNY | 8.5231 | 8.8462 | 8.0385 | 8.3692 | 8.3692 | -0.123 (-1.45%) | 6,332,428 |
| 25 Feb 2004 | CNY | 7.8077 | 8.4923 | 7.7308 | 8.4923 | 8.4923 | +0.769 (+9.96%) | 6,336,655 |
| 24 Feb 2004 | CNY | 7.9077 | 7.9077 | 7.4615 | 7.7231 | 7.7231 | -0.223 (-2.81%) | 1,453,935 |
| 23 Feb 2004 | CNY | 7.8462 | 8.1231 | 7.7923 | 7.9462 | 7.9462 | +0.162 (+2.08%) | 3,480,773 |
