| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 1.6413 | 1.6537 | 1.6248 | 1.6434 | 1.6434 | +0.002 (+0.13%) | 2,709,974 |
| 24 Mar 2004 | CNY | 1.6662 | 1.6765 | 1.6372 | 1.6413 | 1.6413 | -0.031 (-1.86%) | 3,818,527 |
| 23 Mar 2004 | CNY | 1.6889 | 1.7076 | 1.6682 | 1.6724 | 1.6724 | -0.017 (-0.98%) | 2,207,746 |
| 22 Mar 2004 | CNY | 1.6972 | 1.7179 | 1.6827 | 1.6889 | 1.6889 | -0.004 (-0.25%) | 2,258,626 |
| 19 Mar 2004 | CNY | 1.6765 | 1.6972 | 1.6662 | 1.6931 | 1.6931 | +0.004 (+0.25%) | 2,873,574 |
| 18 Mar 2004 | CNY | 1.7158 | 1.7262 | 1.6869 | 1.6889 | 1.6889 | -0.027 (-1.57%) | 3,050,184 |
| 17 Mar 2004 | CNY | 1.6806 | 1.7241 | 1.6703 | 1.7158 | 1.7158 | +0.035 (+2.09%) | 4,142,116 |
| 16 Mar 2004 | CNY | 1.6972 | 1.7055 | 1.6599 | 1.6806 | 1.6806 | -0.004 (-0.25%) | 4,117,596 |
| 15 Mar 2004 | CNY | 1.6579 | 1.6972 | 1.6558 | 1.6848 | 1.6848 | +0.029 (+1.75%) | 2,743,751 |
| 12 Mar 2004 | CNY | 1.6786 | 1.6786 | 1.6413 | 1.6558 | 1.6558 | -0.017 (-0.99%) | 1,681,649 |
| 11 Mar 2004 | CNY | 1.6724 | 1.6848 | 1.6662 | 1.6724 | 1.6724 | +0.002 (+0.13%) | 2,144,835 |
| 10 Mar 2004 | CNY | 1.6455 | 1.6703 | 1.6392 | 1.6703 | 1.6703 | +0.019 (+1.13%) | 2,173,891 |
| 9 Mar 2004 | CNY | 1.6724 | 1.6848 | 1.6517 | 1.6517 | 1.6517 | -0.021 (-1.24%) | 4,324,331 |
| 8 Mar 2004 | CNY | 1.7241 | 1.7262 | 1.6703 | 1.6724 | 1.6724 | -0.041 (-2.42%) | 3,343,572 |
| 5 Mar 2004 | CNY | 1.6786 | 1.7407 | 1.6765 | 1.7138 | 1.7138 | +0.035 (+2.10%) | 6,449,492 |
| 4 Mar 2004 | CNY | 1.6537 | 1.6931 | 1.6537 | 1.6786 | 1.6786 | +0.01 (+0.62%) | 3,322,429 |
| 3 Mar 2004 | CNY | 1.7034 | 1.7179 | 1.6599 | 1.6682 | 1.6682 | -0.029 (-1.71%) | 3,428,790 |
| 2 Mar 2004 | CNY | 1.6972 | 1.7241 | 1.6972 | 1.6972 | 1.6972 | -0.023 (-1.33%) | 3,240,197 |
| 1 Mar 2004 | CNY | 1.6972 | 1.7241 | 1.6869 | 1.72 | 1.72 | +0.012 (+0.73%) | 4,489,167 |
| 27 Feb 2004 | CNY | 1.6372 | 1.7158 | 1.6372 | 1.7076 | 1.7076 | +0.068 (+4.17%) | 4,737,361 |
| 26 Feb 2004 | CNY | 1.6558 | 1.6682 | 1.6248 | 1.6392 | 1.6392 | -0.041 (-2.46%) | 5,495,741 |
| 25 Feb 2004 | CNY | 1.7179 | 1.7282 | 1.6579 | 1.6806 | 1.6806 | -0.027 (-1.58%) | 5,828,617 |
| 24 Feb 2004 | CNY | 1.6455 | 1.7096 | 1.6351 | 1.7076 | 1.7076 | +0.048 (+2.87%) | 9,309,828 |
| 23 Feb 2004 | CNY | 1.7096 | 1.72 | 1.6579 | 1.6599 | 1.6599 | -0.033 (-1.96%) | 13,041,915 |
| 20 Feb 2004 | CNY | 1.6599 | 1.6951 | 1.6413 | 1.6931 | 1.6931 | +0.037 (+2.25%) | 6,420,151 |
| 19 Feb 2004 | CNY | 1.631 | 1.6682 | 1.6227 | 1.6558 | 1.6558 | +0.027 (+1.65%) | 6,840,839 |
| 18 Feb 2004 | CNY | 1.6144 | 1.6289 | 1.602 | 1.6289 | 1.6289 | +0.012 (+0.77%) | 4,173,859 |
| 17 Feb 2004 | CNY | 1.6206 | 1.6227 | 1.5958 | 1.6165 | 1.6165 | 0.0 (0.0%) | 4,227,363 |
| 16 Feb 2004 | CNY | 1.5772 | 1.6186 | 1.5772 | 1.6165 | 1.6165 | +0.039 (+2.49%) | 3,543,441 |
| 13 Feb 2004 | CNY | 1.5937 | 1.6144 | 1.573 | 1.5772 | 1.5772 | -0.017 (-1.04%) | 4,473,262 |
