| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 2.0369 | 2.131 | 2.0369 | 2.118 | 2.118 | +0.083 (+4.08%) | 45,920,622 |
| 24 Mar 2004 | CNY | 2.0387 | 2.0608 | 2.0221 | 2.035 | 2.035 | +0.004 (+0.18%) | 17,892,873 |
| 23 Mar 2004 | CNY | 2.0129 | 2.0664 | 2.0129 | 2.0313 | 2.0313 | +0.018 (+0.91%) | 20,971,764 |
| 22 Mar 2004 | CNY | 2.0203 | 2.0572 | 1.9834 | 2.0129 | 2.0129 | -0.076 (-3.62%) | 45,847,467 |
| 19 Mar 2004 | CNY | 2.011 | 2.0941 | 2.011 | 2.0885 | 2.0885 | +0.077 (+3.85%) | 46,928,897 |
| 18 Mar 2004 | CNY | 2.0738 | 2.0922 | 2.0073 | 2.011 | 2.011 | -0.046 (-2.25%) | 27,708,911 |
| 17 Mar 2004 | CNY | 2.0147 | 2.0664 | 1.9944 | 2.0572 | 2.0572 | +0.044 (+2.20%) | 32,713,733 |
| 16 Mar 2004 | CNY | 1.9963 | 2.0406 | 1.9963 | 2.0129 | 2.0129 | +0.017 (+0.83%) | 25,001,894 |
| 15 Mar 2004 | CNY | 1.9557 | 2.0258 | 1.9557 | 1.9963 | 1.9963 | +0.041 (+2.08%) | 33,334,834 |
| 12 Mar 2004 | CNY | 1.9465 | 1.9907 | 1.9354 | 1.9557 | 1.9557 | +0.017 (+0.86%) | 21,740,730 |
| 11 Mar 2004 | CNY | 1.9206 | 1.9668 | 1.9151 | 1.9391 | 1.9391 | +0.015 (+0.77%) | 17,162,996 |
| 10 Mar 2004 | CNY | 1.869 | 1.9372 | 1.8597 | 1.9243 | 1.9243 | +0.066 (+3.57%) | 8,855,991 |
| 9 Mar 2004 | CNY | 1.8634 | 1.8966 | 1.8542 | 1.8579 | 1.8579 | -0.015 (-0.79%) | 10,042,918 |
| 8 Mar 2004 | CNY | 1.9354 | 1.9372 | 1.8616 | 1.8727 | 1.8727 | -0.055 (-2.87%) | 12,944,653 |
| 5 Mar 2004 | CNY | 1.9741 | 1.9741 | 1.928 | 1.928 | 1.928 | -0.026 (-1.32%) | 9,585,851 |
| 4 Mar 2004 | CNY | 1.8966 | 1.9704 | 1.8837 | 1.9538 | 1.9538 | +0.057 (+3.02%) | 16,661,246 |
| 3 Mar 2004 | CNY | 1.9741 | 1.9815 | 1.893 | 1.8966 | 1.8966 | -0.077 (-3.93%) | 19,366,036 |
| 2 Mar 2004 | CNY | 1.9649 | 2.0055 | 1.9372 | 1.9741 | 1.9741 | +0.018 (+0.94%) | 36,557,813 |
| 1 Mar 2004 | CNY | 1.9114 | 1.9889 | 1.9114 | 1.9557 | 1.9557 | +0.048 (+2.52%) | 31,524,481 |
| 27 Feb 2004 | CNY | 1.8339 | 1.9262 | 1.8339 | 1.9077 | 1.9077 | +0.079 (+4.34%) | 23,791,855 |
| 26 Feb 2004 | CNY | 1.8284 | 1.8542 | 1.8192 | 1.8284 | 1.8284 | -0.017 (-0.90%) | 14,923,387 |
| 25 Feb 2004 | CNY | 1.9003 | 1.9225 | 1.8358 | 1.845 | 1.845 | -0.055 (-2.91%) | 29,897,761 |
| 24 Feb 2004 | CNY | 1.8745 | 1.9169 | 1.8634 | 1.9003 | 1.9003 | +0.013 (+0.68%) | 24,161,880 |
| 23 Feb 2004 | CNY | 1.9741 | 1.9871 | 1.8819 | 1.8874 | 1.8874 | -0.066 (-3.40%) | 32,114,470 |
| 20 Feb 2004 | CNY | 1.8837 | 1.9649 | 1.8745 | 1.9538 | 1.9538 | +0.065 (+3.41%) | 57,802,972 |
| 19 Feb 2004 | CNY | 1.8561 | 1.928 | 1.8542 | 1.8893 | 1.8893 | +0.046 (+2.51%) | 45,840,231 |
| 18 Feb 2004 | CNY | 1.8358 | 1.8431 | 1.797 | 1.8431 | 1.8431 | +0.028 (+1.52%) | 36,566,583 |
| 17 Feb 2004 | CNY | 1.7712 | 1.8321 | 1.7675 | 1.8155 | 1.8155 | +0.046 (+2.61%) | 31,927,081 |
| 16 Feb 2004 | CNY | 1.7306 | 1.7712 | 1.714 | 1.7693 | 1.7693 | +0.039 (+2.24%) | 15,150,722 |
| 13 Feb 2004 | CNY | 1.762 | 1.7638 | 1.7214 | 1.7306 | 1.7306 | -0.035 (-1.99%) | 11,701,253 |
