| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 1.5725 | 1.575 | 1.4838 | 1.5163 | 1.5163 | -0.05 (-3.19%) | 9,668,104 |
| 23 Mar 2004 | CNY | 1.505 | 1.5825 | 1.4725 | 1.5663 | 1.5663 | +0.074 (+4.94%) | 13,224,392 |
| 22 Mar 2004 | CNY | 1.4938 | 1.5088 | 1.4725 | 1.4925 | 1.4925 | 0.0 (0.0%) | 5,550,400 |
| 19 Mar 2004 | CNY | 1.425 | 1.515 | 1.425 | 1.4925 | 1.4925 | +0.061 (+4.28%) | 14,291,744 |
| 18 Mar 2004 | CNY | 1.4375 | 1.4475 | 1.4063 | 1.4313 | 1.4313 | +0.014 (+0.97%) | 4,270,904 |
| 17 Mar 2004 | CNY | 1.425 | 1.4263 | 1.395 | 1.4175 | 1.4175 | -0.007 (-0.53%) | 3,659,168 |
| 16 Mar 2004 | CNY | 1.4325 | 1.45 | 1.4225 | 1.425 | 1.425 | -0.025 (-1.72%) | 5,023,232 |
| 15 Mar 2004 | CNY | 1.4413 | 1.455 | 1.4225 | 1.45 | 1.45 | +0.011 (+0.78%) | 4,632,224 |
| 12 Mar 2004 | CNY | 1.4025 | 1.4488 | 1.3888 | 1.4388 | 1.4388 | +0.036 (+2.59%) | 5,486,232 |
| 11 Mar 2004 | CNY | 1.3988 | 1.42 | 1.395 | 1.4025 | 1.4025 | +0.005 (+0.36%) | 2,663,752 |
| 10 Mar 2004 | CNY | 1.3913 | 1.4075 | 1.3763 | 1.3975 | 1.3975 | +0.018 (+1.27%) | 3,382,784 |
| 9 Mar 2004 | CNY | 1.3925 | 1.4038 | 1.3775 | 1.38 | 1.38 | -0.013 (-0.90%) | 1,789,200 |
| 8 Mar 2004 | CNY | 1.4313 | 1.4338 | 1.3725 | 1.3925 | 1.3925 | -0.043 (-2.96%) | 4,983,680 |
| 5 Mar 2004 | CNY | 1.4463 | 1.46 | 1.425 | 1.435 | 1.435 | -0.013 (-0.86%) | 3,629,432 |
| 4 Mar 2004 | CNY | 1.4325 | 1.4575 | 1.4125 | 1.4475 | 1.4475 | +0.016 (+1.13%) | 4,487,512 |
| 3 Mar 2004 | CNY | 1.465 | 1.465 | 1.4138 | 1.4313 | 1.4313 | -0.034 (-2.30%) | 6,873,272 |
| 2 Mar 2004 | CNY | 1.4625 | 1.4963 | 1.4513 | 1.465 | 1.465 | -0.01 (-0.68%) | 12,592,744 |
| 1 Mar 2004 | CNY | 1.3738 | 1.5163 | 1.3625 | 1.475 | 1.475 | +0.096 (+6.98%) | 29,065,616 |
| 27 Feb 2004 | CNY | 1.3125 | 1.4125 | 1.2913 | 1.3788 | 1.3788 | +0.066 (+5.05%) | 7,456,664 |
| 26 Feb 2004 | CNY | 1.325 | 1.3275 | 1.3025 | 1.3125 | 1.3125 | -0.005 (-0.38%) | 4,230,824 |
| 25 Feb 2004 | CNY | 1.3725 | 1.3875 | 1.3125 | 1.3175 | 1.3175 | -0.039 (-2.86%) | 4,517,568 |
| 24 Feb 2004 | CNY | 1.3938 | 1.395 | 1.3375 | 1.3563 | 1.3563 | -0.033 (-2.34%) | 5,824,688 |
| 23 Feb 2004 | CNY | 1.4438 | 1.45 | 1.3863 | 1.3888 | 1.3888 | -0.039 (-2.71%) | 5,519,592 |
| 20 Feb 2004 | CNY | 1.42 | 1.4375 | 1.41 | 1.4275 | 1.4275 | +0.014 (+0.97%) | 3,973,960 |
| 19 Feb 2004 | CNY | 1.4288 | 1.4563 | 1.4125 | 1.4138 | 1.4138 | -0.015 (-1.05%) | 6,383,336 |
| 18 Feb 2004 | CNY | 1.4138 | 1.4313 | 1.3825 | 1.4288 | 1.4288 | +0.019 (+1.33%) | 8,146,944 |
| 17 Feb 2004 | CNY | 1.3825 | 1.4188 | 1.365 | 1.41 | 1.41 | +0.037 (+2.73%) | 7,387,888 |
| 16 Feb 2004 | CNY | 1.35 | 1.3788 | 1.3475 | 1.3725 | 1.3725 | +0.028 (+2.04%) | 4,473,968 |
| 13 Feb 2004 | CNY | 1.3813 | 1.41 | 1.3388 | 1.345 | 1.345 | -0.031 (-2.27%) | 7,635,760 |
| 12 Feb 2004 | CNY | 1.3463 | 1.3813 | 1.325 | 1.3763 | 1.3763 | +0.031 (+2.33%) | 7,101,208 |
