| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 1.2065 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | 0.0 (0.0%) | 0 |
| 26 Mar 2004 | CNY | 1.2032 | 1.2153 | 1.1966 | 1.2065 | 1.2065 | +0.004 (+0.37%) | 126,193,103 |
| 25 Mar 2004 | CNY | 1.1911 | 1.2219 | 1.1911 | 1.2021 | 1.2021 | +0.012 (+1.02%) | 113,266,504 |
| 24 Mar 2004 | CNY | 1.2098 | 1.2109 | 1.1868 | 1.19 | 1.19 | -0.023 (-1.90%) | 170,607,784 |
| 23 Mar 2004 | CNY | 1.2296 | 1.2296 | 1.2065 | 1.2131 | 1.2131 | -0.017 (-1.34%) | 163,497,581 |
| 22 Mar 2004 | CNY | 1.2164 | 1.2405 | 1.2131 | 1.2296 | 1.2296 | +0.015 (+1.27%) | 149,422,556 |
| 19 Mar 2004 | CNY | 1.1966 | 1.2186 | 1.1944 | 1.2142 | 1.2142 | +0.01 (+0.82%) | 162,624,573 |
| 18 Mar 2004 | CNY | 1.2394 | 1.2482 | 1.2021 | 1.2043 | 1.2043 | -0.035 (-2.83%) | 172,174,401 |
| 17 Mar 2004 | CNY | 1.2274 | 1.2482 | 1.2219 | 1.2394 | 1.2394 | +0.014 (+1.16%) | 272,038,474 |
| 16 Mar 2004 | CNY | 1.2274 | 1.2318 | 1.2175 | 1.2252 | 1.2252 | 0.0 (0.0%) | 188,576,694 |
| 15 Mar 2004 | CNY | 1.1857 | 1.2296 | 1.1791 | 1.2252 | 1.2252 | +0.042 (+3.52%) | 383,245,731 |
| 12 Mar 2004 | CNY | 1.1889 | 1.1922 | 1.1725 | 1.1835 | 1.1835 | -0.005 (-0.45%) | 117,493,019 |
| 11 Mar 2004 | CNY | 1.1857 | 1.2054 | 1.1791 | 1.1889 | 1.1889 | +0.004 (+0.36%) | 251,984,958 |
| 10 Mar 2004 | CNY | 1.1461 | 1.1911 | 1.1461 | 1.1846 | 1.1846 | +0.053 (+4.66%) | 214,010,280 |
| 9 Mar 2004 | CNY | 1.1428 | 1.1571 | 1.1286 | 1.1319 | 1.1319 | -0.011 (-0.95%) | 119,153,732 |
| 8 Mar 2004 | CNY | 1.1692 | 1.1703 | 1.1417 | 1.1428 | 1.1428 | -0.031 (-2.62%) | 123,788,163 |
| 5 Mar 2004 | CNY | 1.1944 | 1.1977 | 1.1714 | 1.1736 | 1.1736 | -0.013 (-1.11%) | 113,920,944 |
| 4 Mar 2004 | CNY | 1.1637 | 1.1868 | 1.1538 | 1.1868 | 1.1868 | +0.025 (+2.18%) | 149,474,750 |
| 3 Mar 2004 | CNY | 1.1878 | 1.1911 | 1.1527 | 1.1615 | 1.1615 | -0.022 (-1.86%) | 128,329,383 |
| 2 Mar 2004 | CNY | 1.1714 | 1.1966 | 1.1714 | 1.1835 | 1.1835 | +0.015 (+1.32%) | 216,938,309 |
| 1 Mar 2004 | CNY | 1.1791 | 1.1791 | 1.1373 | 1.1681 | 1.1681 | -0.013 (-1.12%) | 282,583,051 |
| 27 Feb 2004 | CNY | 1.234 | 1.234 | 1.167 | 1.1813 | 1.1813 | -0.013 (-1.10%) | 321,932,521 |
| 26 Feb 2004 | CNY | 1.1494 | 1.1955 | 1.1494 | 1.1944 | 1.1944 | +0.045 (+3.92%) | 313,912,547 |
| 25 Feb 2004 | CNY | 1.1692 | 1.1878 | 1.1461 | 1.1494 | 1.1494 | -0.018 (-1.51%) | 231,477,780 |
| 24 Feb 2004 | CNY | 1.1966 | 1.2032 | 1.1527 | 1.167 | 1.167 | -0.032 (-2.65%) | 335,895,516 |
| 23 Feb 2004 | CNY | 1.2493 | 1.257 | 1.1966 | 1.1988 | 1.1988 | -0.047 (-3.79%) | 391,087,726 |
| 20 Feb 2004 | CNY | 1.2296 | 1.2537 | 1.2252 | 1.246 | 1.246 | +0.021 (+1.70%) | 336,126,637 |
| 19 Feb 2004 | CNY | 1.257 | 1.2669 | 1.2175 | 1.2252 | 1.2252 | -0.03 (-2.36%) | 422,426,494 |
| 18 Feb 2004 | CNY | 1.2449 | 1.2801 | 1.2405 | 1.2548 | 1.2548 | +0.01 (+0.80%) | 325,614,660 |
| 17 Feb 2004 | CNY | 1.2801 | 1.2823 | 1.2384 | 1.2449 | 1.2449 | -0.037 (-2.92%) | 485,409,052 |
