| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | CNY | 2.0451 | 2.066 | 2.0313 | 2.0521 | 2.0521 | +0.007 (+0.34%) | 2,734,323 |
| 29 Mar 2004 | CNY | 2.0625 | 2.0625 | 2.0417 | 2.0451 | 2.0451 | -0.002 (-0.09%) | 1,321,205 |
| 26 Mar 2004 | CNY | 2.0573 | 2.0573 | 2.0226 | 2.0469 | 2.0469 | +0.007 (+0.34%) | 1,179,659 |
| 25 Mar 2004 | CNY | 1.9965 | 2.0399 | 1.9965 | 2.0399 | 2.0399 | +0.012 (+0.60%) | 837,244 |
| 24 Mar 2004 | CNY | 2.0625 | 2.0625 | 2.0017 | 2.0278 | 2.0278 | -0.026 (-1.27%) | 1,658,972 |
| 23 Mar 2004 | CNY | 2.0278 | 2.066 | 2 | 2.0538 | 2.0538 | +0.026 (+1.28%) | 2,878,542 |
| 22 Mar 2004 | CNY | 1.9444 | 2.0365 | 1.9358 | 2.0278 | 2.0278 | +0.073 (+3.73%) | 2,561,477 |
| 19 Mar 2004 | CNY | 1.9271 | 1.9566 | 1.9271 | 1.9549 | 1.9549 | +0.028 (+1.44%) | 583,977 |
| 18 Mar 2004 | CNY | 1.967 | 1.9861 | 1.9271 | 1.9271 | 1.9271 | -0.036 (-1.85%) | 919,872 |
| 17 Mar 2004 | CNY | 1.9618 | 1.9653 | 1.9462 | 1.9635 | 1.9635 | -0.004 (-0.18%) | 821,784 |
| 16 Mar 2004 | CNY | 1.9722 | 1.9722 | 1.9514 | 1.967 | 1.967 | +0.007 (+0.35%) | 915,523 |
| 15 Mar 2004 | CNY | 1.9132 | 1.9705 | 1.9132 | 1.9601 | 1.9601 | +0.019 (+0.98%) | 1,174,705 |
| 12 Mar 2004 | CNY | 1.9618 | 1.9618 | 1.9254 | 1.941 | 1.941 | -0.028 (-1.41%) | 429,523 |
| 11 Mar 2004 | CNY | 1.9531 | 1.9757 | 1.9358 | 1.9688 | 1.9688 | +0.028 (+1.43%) | 1,245,024 |
| 10 Mar 2004 | CNY | 1.9375 | 1.9444 | 1.8976 | 1.941 | 1.941 | +0.045 (+2.38%) | 441,169 |
| 9 Mar 2004 | CNY | 1.8924 | 1.9097 | 1.8924 | 1.8958 | 1.8958 | -0.002 (-0.09%) | 637,401 |
| 8 Mar 2004 | CNY | 1.9497 | 1.9722 | 1.8958 | 1.8976 | 1.8976 | -0.054 (-2.76%) | 553,536 |
| 5 Mar 2004 | CNY | 1.941 | 1.9896 | 1.9358 | 1.9514 | 1.9514 | +0.019 (+0.99%) | 1,133,700 |
| 4 Mar 2004 | CNY | 1.9219 | 1.934 | 1.8924 | 1.9323 | 1.9323 | +0.012 (+0.64%) | 596,355 |
| 3 Mar 2004 | CNY | 1.9635 | 1.9653 | 1.901 | 1.9201 | 1.9201 | -0.043 (-2.21%) | 972,864 |
| 2 Mar 2004 | CNY | 1.9306 | 2.0278 | 1.9045 | 1.9635 | 1.9635 | +0.036 (+1.89%) | 1,645,862 |
| 1 Mar 2004 | CNY | 1.9236 | 1.9358 | 1.8941 | 1.9271 | 1.9271 | +0.002 (+0.09%) | 788,803 |
| 27 Feb 2004 | CNY | 1.901 | 1.9254 | 1.8924 | 1.9254 | 1.9254 | +0.028 (+1.47%) | 809,815 |
| 26 Feb 2004 | CNY | 1.9444 | 1.9479 | 1.875 | 1.8976 | 1.8976 | -0.05 (-2.58%) | 1,306,431 |
| 25 Feb 2004 | CNY | 1.9722 | 2.0017 | 1.9444 | 1.9479 | 1.9479 | -0.023 (-1.15%) | 1,127,738 |
| 24 Feb 2004 | CNY | 2.0313 | 2.033 | 1.9514 | 1.9705 | 1.9705 | -0.078 (-3.81%) | 1,716,456 |
| 23 Feb 2004 | CNY | 2.0972 | 2.1059 | 2.0451 | 2.0486 | 2.0486 | -0.042 (-1.99%) | 1,845,290 |
| 20 Feb 2004 | CNY | 2.0538 | 2.0938 | 2.0486 | 2.0903 | 2.0903 | +0.036 (+1.78%) | 1,917,498 |
| 19 Feb 2004 | CNY | 2.0521 | 2.0781 | 2.0365 | 2.0538 | 2.0538 | +0.002 (+0.08%) | 1,421,856 |
| 18 Feb 2004 | CNY | 2.0712 | 2.0799 | 2.0313 | 2.0521 | 2.0521 | -0.019 (-0.92%) | 1,726,738 |
