| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 1.7546 | 1.7685 | 1.7338 | 1.7431 | 1.7431 | -0.011 (-0.66%) | 6,224,005 |
| 23 Mar 2004 | CNY | 1.7708 | 1.7801 | 1.7407 | 1.7546 | 1.7546 | -0.016 (-0.91%) | 6,257,295 |
| 22 Mar 2004 | CNY | 1.7824 | 1.8171 | 1.7593 | 1.7708 | 1.7708 | -0.012 (-0.65%) | 6,828,753 |
| 19 Mar 2004 | CNY | 1.7546 | 1.7824 | 1.75 | 1.7824 | 1.7824 | +0.028 (+1.58%) | 7,269,665 |
| 18 Mar 2004 | CNY | 1.8102 | 1.8333 | 1.75 | 1.7546 | 1.7546 | -0.046 (-2.57%) | 22,052,092 |
| 17 Mar 2004 | CNY | 1.7662 | 1.8241 | 1.75 | 1.8009 | 1.8009 | +0.037 (+2.10%) | 27,850,672 |
| 16 Mar 2004 | CNY | 1.7431 | 1.7801 | 1.7292 | 1.7639 | 1.7639 | +0.021 (+1.19%) | 16,853,719 |
| 15 Mar 2004 | CNY | 1.7014 | 1.7454 | 1.6875 | 1.7431 | 1.7431 | +0.051 (+3.01%) | 7,692,744 |
| 12 Mar 2004 | CNY | 1.7153 | 1.7222 | 1.6829 | 1.6921 | 1.6921 | -0.028 (-1.62%) | 4,439,573 |
| 11 Mar 2004 | CNY | 1.6736 | 1.7569 | 1.6736 | 1.7199 | 1.7199 | +0.03 (+1.78%) | 11,618,864 |
| 10 Mar 2004 | CNY | 1.662 | 1.706 | 1.6435 | 1.6898 | 1.6898 | +0.046 (+2.82%) | 3,714,012 |
| 9 Mar 2004 | CNY | 1.6435 | 1.669 | 1.6389 | 1.6435 | 1.6435 | -0.009 (-0.56%) | 3,566,592 |
| 8 Mar 2004 | CNY | 1.7107 | 1.713 | 1.6435 | 1.6528 | 1.6528 | -0.06 (-3.51%) | 4,805,784 |
| 5 Mar 2004 | CNY | 1.7315 | 1.7708 | 1.7083 | 1.713 | 1.713 | -0.023 (-1.33%) | 7,093,880 |
| 4 Mar 2004 | CNY | 1.7315 | 1.75 | 1.7014 | 1.7361 | 1.7361 | +0.002 (+0.13%) | 7,589,855 |
| 3 Mar 2004 | CNY | 1.7014 | 1.7477 | 1.6551 | 1.7338 | 1.7338 | +0.032 (+1.90%) | 12,070,110 |
| 2 Mar 2004 | CNY | 1.6991 | 1.7199 | 1.6806 | 1.7014 | 1.7014 | 0.0 (0.0%) | 6,091,433 |
| 1 Mar 2004 | CNY | 1.662 | 1.7222 | 1.6366 | 1.7014 | 1.7014 | +0.039 (+2.37%) | 7,333,493 |
| 27 Feb 2004 | CNY | 1.6482 | 1.6644 | 1.6389 | 1.662 | 1.662 | +0.014 (+0.84%) | 5,343,788 |
| 26 Feb 2004 | CNY | 1.6644 | 1.6736 | 1.6366 | 1.6482 | 1.6482 | -0.016 (-0.97%) | 7,952,999 |
| 25 Feb 2004 | CNY | 1.7245 | 1.7407 | 1.6644 | 1.6644 | 1.6644 | -0.056 (-3.23%) | 8,759,430 |
| 24 Feb 2004 | CNY | 1.7708 | 1.7732 | 1.6898 | 1.7199 | 1.7199 | -0.06 (-3.38%) | 9,278,154 |
| 23 Feb 2004 | CNY | 1.7801 | 1.8148 | 1.7732 | 1.7801 | 1.7801 | 0.0 (0.0%) | 16,204,622 |
| 20 Feb 2004 | CNY | 1.7778 | 1.7894 | 1.7477 | 1.7801 | 1.7801 | +0.002 (+0.13%) | 7,684,999 |
| 19 Feb 2004 | CNY | 1.7593 | 1.8079 | 1.7593 | 1.7778 | 1.7778 | +0.023 (+1.32%) | 11,677,603 |
| 18 Feb 2004 | CNY | 1.7662 | 1.7685 | 1.7384 | 1.7546 | 1.7546 | -0.009 (-0.53%) | 7,146,325 |
| 17 Feb 2004 | CNY | 1.7361 | 1.7685 | 1.7315 | 1.7639 | 1.7639 | +0.035 (+2.01%) | 9,838,562 |
| 16 Feb 2004 | CNY | 1.6921 | 1.7315 | 1.6875 | 1.7292 | 1.7292 | +0.037 (+2.19%) | 7,592,201 |
| 13 Feb 2004 | CNY | 1.7245 | 1.7454 | 1.6921 | 1.6921 | 1.6921 | -0.039 (-2.28%) | 8,973,339 |
| 12 Feb 2004 | CNY | 1.7454 | 1.7685 | 1.7292 | 1.7315 | 1.7315 | -0.007 (-0.40%) | 8,028,361 |
