| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 1.5729 | 1.6354 | 1.5729 | 1.6311 | 1.6311 | +0.062 (+3.98%) | 10,558,831 |
| 30 Mar 2004 | CNY | 1.588 | 1.5945 | 1.56 | 1.5686 | 1.5686 | -0.019 (-1.22%) | 4,460,144 |
| 29 Mar 2004 | CNY | 1.5794 | 1.6225 | 1.5794 | 1.588 | 1.588 | -0.002 (-0.14%) | 3,144,458 |
| 26 Mar 2004 | CNY | 1.6053 | 1.616 | 1.5751 | 1.5902 | 1.5902 | -0.015 (-0.94%) | 3,335,022 |
| 25 Mar 2004 | CNY | 1.6053 | 1.6225 | 1.5945 | 1.6053 | 1.6053 | 0.0 (0.0%) | 3,737,188 |
| 24 Mar 2004 | CNY | 1.6203 | 1.6268 | 1.5902 | 1.6053 | 1.6053 | -0.011 (-0.66%) | 6,219,148 |
| 23 Mar 2004 | CNY | 1.5902 | 1.616 | 1.5665 | 1.616 | 1.616 | +0.026 (+1.62%) | 8,184,649 |
| 22 Mar 2004 | CNY | 1.5579 | 1.5945 | 1.5579 | 1.5902 | 1.5902 | +0.026 (+1.66%) | 4,434,559 |
| 19 Mar 2004 | CNY | 1.5363 | 1.5686 | 1.532 | 1.5643 | 1.5643 | +0.03 (+1.96%) | 4,299,501 |
| 18 Mar 2004 | CNY | 1.5837 | 1.5902 | 1.5298 | 1.5342 | 1.5342 | -0.05 (-3.13%) | 5,848,671 |
| 17 Mar 2004 | CNY | 1.5988 | 1.5988 | 1.5729 | 1.5837 | 1.5837 | -0.011 (-0.68%) | 3,876,599 |
| 16 Mar 2004 | CNY | 1.5837 | 1.5945 | 1.5773 | 1.5945 | 1.5945 | +0.017 (+1.09%) | 4,756,398 |
| 15 Mar 2004 | CNY | 1.5514 | 1.5837 | 1.5471 | 1.5773 | 1.5773 | +0.03 (+1.95%) | 5,382,390 |
| 12 Mar 2004 | CNY | 1.5622 | 1.5773 | 1.5342 | 1.5471 | 1.5471 | -0.019 (-1.24%) | 3,605,351 |
| 11 Mar 2004 | CNY | 1.5514 | 1.5794 | 1.5385 | 1.5665 | 1.5665 | +0.028 (+1.82%) | 4,600,265 |
| 10 Mar 2004 | CNY | 1.504 | 1.5406 | 1.4997 | 1.5385 | 1.5385 | +0.037 (+2.44%) | 3,570,720 |
| 9 Mar 2004 | CNY | 1.4975 | 1.5342 | 1.4975 | 1.5018 | 1.5018 | -0.013 (-0.86%) | 3,632,380 |
| 8 Mar 2004 | CNY | 1.5686 | 1.5686 | 1.5083 | 1.5148 | 1.5148 | -0.054 (-3.43%) | 6,269,271 |
| 5 Mar 2004 | CNY | 1.5729 | 1.588 | 1.5535 | 1.5686 | 1.5686 | -0.009 (-0.55%) | 5,381,044 |
| 4 Mar 2004 | CNY | 1.5794 | 1.5816 | 1.5342 | 1.5773 | 1.5773 | -0.004 (-0.27%) | 6,835,422 |
| 3 Mar 2004 | CNY | 1.6354 | 1.6354 | 1.5708 | 1.5816 | 1.5816 | -0.056 (-3.42%) | 7,408,358 |
| 2 Mar 2004 | CNY | 1.616 | 1.6656 | 1.6031 | 1.6376 | 1.6376 | +0.052 (+3.26%) | 14,600,363 |
| 27 Feb 2004 | CNY | 1.5535 | 1.5966 | 1.5514 | 1.5859 | 1.5859 | +0.032 (+2.09%) | 5,546,282 |
| 26 Feb 2004 | CNY | 1.5514 | 1.5773 | 1.5406 | 1.5535 | 1.5535 | -0.013 (-0.83%) | 9,144,955 |
| 25 Feb 2004 | CNY | 1.6096 | 1.6505 | 1.5622 | 1.5665 | 1.5665 | -0.047 (-2.94%) | 10,827,193 |
| 24 Feb 2004 | CNY | 1.6591 | 1.6699 | 1.5837 | 1.6139 | 1.6139 | -0.052 (-3.10%) | 14,305,947 |
| 23 Feb 2004 | CNY | 1.7561 | 1.7561 | 1.6613 | 1.6656 | 1.6656 | -0.084 (-4.80%) | 15,395,965 |
| 20 Feb 2004 | CNY | 1.7475 | 1.7561 | 1.7044 | 1.7496 | 1.7496 | -0.002 (-0.13%) | 12,243,338 |
| 19 Feb 2004 | CNY | 1.7539 | 1.7647 | 1.7259 | 1.7518 | 1.7518 | -0.002 (-0.12%) | 13,222,645 |
| 18 Feb 2004 | CNY | 1.7819 | 1.7841 | 1.7345 | 1.7539 | 1.7539 | -0.011 (-0.61%) | 17,541,564 |
