| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 1.7532 | 1.7844 | 1.7435 | 1.7825 | 1.7825 | +0.039 (+2.24%) | 11,205,120 |
| 15 Mar 2004 | CNY | 1.7357 | 1.7532 | 1.7143 | 1.7435 | 1.7435 | +0.018 (+1.01%) | 8,475,325 |
| 12 Mar 2004 | CNY | 1.724 | 1.7338 | 1.7123 | 1.726 | 1.726 | +0.007 (+0.40%) | 6,318,086 |
| 11 Mar 2004 | CNY | 1.6948 | 1.724 | 1.6763 | 1.7191 | 1.7191 | +0.02 (+1.20%) | 7,186,704 |
| 10 Mar 2004 | CNY | 1.6851 | 1.7036 | 1.6734 | 1.6987 | 1.6987 | +0.022 (+1.34%) | 3,857,721 |
| 9 Mar 2004 | CNY | 1.6753 | 1.688 | 1.6675 | 1.6763 | 1.6763 | 0.0 (0.0%) | 3,176,193 |
| 8 Mar 2004 | CNY | 1.7026 | 1.7123 | 1.6753 | 1.6763 | 1.6763 | -0.026 (-1.54%) | 6,336,022 |
| 5 Mar 2004 | CNY | 1.7055 | 1.7143 | 1.6997 | 1.7026 | 1.7026 | -0.004 (-0.23%) | 6,861,248 |
| 4 Mar 2004 | CNY | 1.6851 | 1.7094 | 1.6753 | 1.7065 | 1.7065 | +0.01 (+0.58%) | 9,313,297 |
| 3 Mar 2004 | CNY | 1.6782 | 1.7094 | 1.6636 | 1.6967 | 1.6967 | +0.02 (+1.22%) | 28,549,449 |
| 2 Mar 2004 | CNY | 1.7386 | 1.7386 | 1.6071 | 1.6763 | 1.6763 | -0.02 (-1.20%) | 17,428,126 |
| 1 Mar 2004 | CNY | 1.7045 | 1.7338 | 1.6812 | 1.6967 | 1.6967 | +0.027 (+1.63%) | 18,089,418 |
| 27 Feb 2004 | CNY | 1.6149 | 1.687 | 1.6149 | 1.6695 | 1.6695 | +0.058 (+3.57%) | 21,069,978 |
| 26 Feb 2004 | CNY | 1.5974 | 1.613 | 1.5877 | 1.612 | 1.612 | +0.005 (+0.30%) | 7,827,175 |
| 25 Feb 2004 | CNY | 1.6178 | 1.6461 | 1.6052 | 1.6071 | 1.6071 | -0.001 (-0.06%) | 8,342,114 |
| 24 Feb 2004 | CNY | 1.6344 | 1.6432 | 1.5974 | 1.6081 | 1.6081 | -0.026 (-1.61%) | 11,493,226 |
| 23 Feb 2004 | CNY | 1.6441 | 1.6928 | 1.6071 | 1.6344 | 1.6344 | -0.004 (-0.24%) | 14,898,245 |
| 20 Feb 2004 | CNY | 1.6558 | 1.6597 | 1.6373 | 1.6383 | 1.6383 | -0.018 (-1.06%) | 2,654,807 |
| 19 Feb 2004 | CNY | 1.6558 | 1.687 | 1.6471 | 1.6558 | 1.6558 | -0.002 (-0.12%) | 7,465,282 |
| 18 Feb 2004 | CNY | 1.6364 | 1.6656 | 1.6266 | 1.6578 | 1.6578 | +0.031 (+1.92%) | 10,558,428 |
| 17 Feb 2004 | CNY | 1.6071 | 1.6364 | 1.5974 | 1.6266 | 1.6266 | +0.02 (+1.27%) | 26,461,695 |
| 16 Feb 2004 | CNY | 1.6003 | 1.613 | 1.5925 | 1.6062 | 1.6062 | +0.004 (+0.24%) | 9,611,700 |
| 13 Feb 2004 | CNY | 1.6295 | 1.6295 | 1.5779 | 1.6023 | 1.6023 | -0.027 (-1.67%) | 14,031,485 |
| 12 Feb 2004 | CNY | 1.6432 | 1.6471 | 1.6217 | 1.6295 | 1.6295 | -0.004 (-0.24%) | 4,474,619 |
| 11 Feb 2004 | CNY | 1.6169 | 1.651 | 1.6159 | 1.6334 | 1.6334 | +0.001 (+0.06%) | 10,573,325 |
| 10 Feb 2004 | CNY | 1.613 | 1.6539 | 1.6071 | 1.6325 | 1.6325 | +0.012 (+0.72%) | 13,839,466 |
| 9 Feb 2004 | CNY | 1.5536 | 1.6247 | 1.5351 | 1.6208 | 1.6208 | +0.076 (+4.92%) | 20,503,623 |
| 6 Feb 2004 | CNY | 1.5438 | 1.5584 | 1.5263 | 1.5448 | 1.5448 | -0.004 (-0.25%) | 10,299,069 |
| 5 Feb 2004 | CNY | 1.5584 | 1.5682 | 1.5341 | 1.5487 | 1.5487 | -0.008 (-0.50%) | 19,820,453 |
| 4 Feb 2004 | CNY | 1.4903 | 1.5614 | 1.4873 | 1.5565 | 1.5565 | +0.071 (+4.79%) | 46,200,426 |
