| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | CNY | 1.5105 | 1.5518 | 1.5105 | 1.5518 | 1.5518 | +0.038 (+2.51%) | 2,378,706 |
| 29 Mar 2004 | CNY | 1.5138 | 1.5253 | 1.5072 | 1.5138 | 1.5138 | -0.003 (-0.22%) | 1,890,295 |
| 26 Mar 2004 | CNY | 1.5204 | 1.5485 | 1.5005 | 1.5171 | 1.5171 | -0.048 (-3.07%) | 3,948,956 |
| 25 Mar 2004 | CNY | 1.5568 | 1.5684 | 1.5435 | 1.5651 | 1.5651 | +0.002 (+0.11%) | 1,388,399 |
| 24 Mar 2004 | CNY | 1.5535 | 1.5684 | 1.5485 | 1.5634 | 1.5634 | +0.01 (+0.64%) | 1,655,586 |
| 23 Mar 2004 | CNY | 1.5651 | 1.5667 | 1.5386 | 1.5535 | 1.5535 | -0.015 (-0.95%) | 1,193,796 |
| 22 Mar 2004 | CNY | 1.5469 | 1.57 | 1.5336 | 1.5684 | 1.5684 | +0.026 (+1.72%) | 1,359,839 |
| 19 Mar 2004 | CNY | 1.5353 | 1.5435 | 1.5204 | 1.5419 | 1.5419 | +0.01 (+0.65%) | 1,055,750 |
| 18 Mar 2004 | CNY | 1.5435 | 1.5634 | 1.532 | 1.532 | 1.532 | -0.011 (-0.75%) | 1,433,159 |
| 17 Mar 2004 | CNY | 1.5502 | 1.5518 | 1.5303 | 1.5435 | 1.5435 | -0.008 (-0.53%) | 1,263,924 |
| 16 Mar 2004 | CNY | 1.5518 | 1.5551 | 1.5386 | 1.5518 | 1.5518 | +0.002 (+0.10%) | 1,370,919 |
| 15 Mar 2004 | CNY | 1.5187 | 1.5551 | 1.5154 | 1.5502 | 1.5502 | +0.032 (+2.07%) | 1,682,279 |
| 12 Mar 2004 | CNY | 1.5419 | 1.5469 | 1.5121 | 1.5187 | 1.5187 | -0.036 (-2.34%) | 2,870,901 |
| 11 Mar 2004 | CNY | 1.522 | 1.57 | 1.5055 | 1.5551 | 1.5551 | +0.033 (+2.17%) | 6,433,176 |
| 10 Mar 2004 | CNY | 1.4906 | 1.522 | 1.4823 | 1.522 | 1.522 | +0.036 (+2.45%) | 667,558 |
| 9 Mar 2004 | CNY | 1.4906 | 1.5121 | 1.4823 | 1.4856 | 1.4856 | -0.007 (-0.45%) | 822,812 |
| 8 Mar 2004 | CNY | 1.5287 | 1.5287 | 1.489 | 1.4923 | 1.4923 | -0.038 (-2.48%) | 1,399,751 |
| 5 Mar 2004 | CNY | 1.5353 | 1.5518 | 1.5253 | 1.5303 | 1.5303 | -0.017 (-1.07%) | 2,410,301 |
| 4 Mar 2004 | CNY | 1.5303 | 1.5469 | 1.5204 | 1.5469 | 1.5469 | +0.003 (+0.22%) | 1,970,766 |
| 3 Mar 2004 | CNY | 1.5882 | 1.6015 | 1.5435 | 1.5435 | 1.5435 | -0.053 (-3.32%) | 1,375,803 |
| 2 Mar 2004 | CNY | 1.5799 | 1.6048 | 1.5799 | 1.5965 | 1.5965 | -0.008 (-0.52%) | 865,456 |
| 1 Mar 2004 | CNY | 1.5849 | 1.618 | 1.5667 | 1.6048 | 1.6048 | +0.02 (+1.26%) | 994,779 |
| 27 Feb 2004 | CNY | 1.5717 | 1.5882 | 1.5717 | 1.5849 | 1.5849 | +0.013 (+0.84%) | 1,474,480 |
| 26 Feb 2004 | CNY | 1.5634 | 1.5882 | 1.5402 | 1.5717 | 1.5717 | -0.008 (-0.52%) | 1,991,451 |
| 25 Feb 2004 | CNY | 1.6461 | 1.6776 | 1.5733 | 1.5799 | 1.5799 | -0.058 (-3.54%) | 2,102,265 |
| 24 Feb 2004 | CNY | 1.6792 | 1.6792 | 1.6147 | 1.6378 | 1.6378 | -0.046 (-2.76%) | 3,515,659 |
| 23 Feb 2004 | CNY | 1.7321 | 1.752 | 1.6726 | 1.6842 | 1.6842 | -0.033 (-1.93%) | 3,248,751 |
| 20 Feb 2004 | CNY | 1.709 | 1.7437 | 1.6941 | 1.7173 | 1.7173 | +0.005 (+0.29%) | 4,099,713 |
| 19 Feb 2004 | CNY | 1.6842 | 1.7123 | 1.6709 | 1.7123 | 1.7123 | +0.028 (+1.67%) | 3,276,967 |
| 18 Feb 2004 | CNY | 1.6941 | 1.7007 | 1.6676 | 1.6842 | 1.6842 | -0.018 (-1.07%) | 2,285,693 |
