| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 1.1465 | 1.1557 | 1.1372 | 1.1418 | 1.1418 | -0.01 (-0.90%) | 1,215,380 |
| 23 Mar 2004 | CNY | 1.1557 | 1.1557 | 1.1349 | 1.1522 | 1.1522 | -0.005 (-0.41%) | 1,851,526 |
| 22 Mar 2004 | CNY | 1.1696 | 1.1765 | 1.1522 | 1.1569 | 1.1569 | -0.007 (-0.59%) | 2,193,917 |
| 19 Mar 2004 | CNY | 1.1326 | 1.173 | 1.1326 | 1.1638 | 1.1638 | +0.017 (+1.51%) | 3,097,866 |
| 18 Mar 2004 | CNY | 1.1407 | 1.1499 | 1.1326 | 1.1465 | 1.1465 | +0.008 (+0.71%) | 4,265,934 |
| 17 Mar 2004 | CNY | 1.1048 | 1.1407 | 1.1048 | 1.1384 | 1.1384 | +0.036 (+3.26%) | 2,972,202 |
| 16 Mar 2004 | CNY | 1.1083 | 1.1095 | 1.0979 | 1.1025 | 1.1025 | -0.002 (-0.21%) | 1,618,238 |
| 15 Mar 2004 | CNY | 1.0887 | 1.1048 | 1.0864 | 1.1048 | 1.1048 | +0.016 (+1.48%) | 2,096,962 |
| 12 Mar 2004 | CNY | 1.0968 | 1.0979 | 1.0864 | 1.0887 | 1.0887 | -0.008 (-0.74%) | 1,011,071 |
| 11 Mar 2004 | CNY | 1.0921 | 1.1002 | 1.0875 | 1.0968 | 1.0968 | +0.005 (+0.43%) | 1,419,327 |
| 10 Mar 2004 | CNY | 1.0748 | 1.0921 | 1.0748 | 1.0921 | 1.0921 | +0.017 (+1.61%) | 1,095,020 |
| 9 Mar 2004 | CNY | 1.0979 | 1.0979 | 1.0736 | 1.0748 | 1.0748 | -0.022 (-2.01%) | 2,033,875 |
| 8 Mar 2004 | CNY | 1.121 | 1.1233 | 1.0944 | 1.0968 | 1.0968 | -0.022 (-1.96%) | 2,017,832 |
| 5 Mar 2004 | CNY | 1.121 | 1.1384 | 1.1164 | 1.1187 | 1.1187 | -0.002 (-0.21%) | 1,030,271 |
| 4 Mar 2004 | CNY | 1.1095 | 1.121 | 1.1048 | 1.121 | 1.121 | 0.0 (0.0%) | 1,360,280 |
| 3 Mar 2004 | CNY | 1.1303 | 1.1372 | 1.1095 | 1.121 | 1.121 | -0.017 (-1.53%) | 1,081,426 |
| 2 Mar 2004 | CNY | 1.121 | 1.1418 | 1.1129 | 1.1384 | 1.1384 | +0.015 (+1.34%) | 1,896,944 |
| 1 Mar 2004 | CNY | 1.1176 | 1.1233 | 1.1014 | 1.1233 | 1.1233 | +0.006 (+0.51%) | 1,693,785 |
| 27 Feb 2004 | CNY | 1.1025 | 1.121 | 1.0979 | 1.1176 | 1.1176 | +0.017 (+1.58%) | 1,588,420 |
| 26 Feb 2004 | CNY | 1.1083 | 1.121 | 1.0921 | 1.1002 | 1.1002 | -0.012 (-1.04%) | 2,931,741 |
| 25 Feb 2004 | CNY | 1.1395 | 1.1545 | 1.1048 | 1.1118 | 1.1118 | -0.028 (-2.43%) | 2,623,779 |
| 24 Feb 2004 | CNY | 1.1592 | 1.1592 | 1.121 | 1.1395 | 1.1395 | -0.024 (-2.09%) | 3,577,690 |
| 23 Feb 2004 | CNY | 1.1938 | 1.2019 | 1.158 | 1.1638 | 1.1638 | -0.027 (-2.23%) | 3,407,732 |
| 20 Feb 2004 | CNY | 1.1592 | 1.1996 | 1.158 | 1.1904 | 1.1904 | +0.034 (+2.90%) | 5,443,623 |
| 19 Feb 2004 | CNY | 1.1673 | 1.1707 | 1.1534 | 1.1569 | 1.1569 | -0.01 (-0.89%) | 3,572,178 |
| 18 Feb 2004 | CNY | 1.173 | 1.173 | 1.158 | 1.1673 | 1.1673 | -0.003 (-0.29%) | 3,083,529 |
| 17 Feb 2004 | CNY | 1.1673 | 1.173 | 1.1557 | 1.1707 | 1.1707 | +0.005 (+0.39%) | 3,093,514 |
| 16 Feb 2004 | CNY | 1.1372 | 1.1673 | 1.1372 | 1.1661 | 1.1661 | +0.029 (+2.54%) | 3,822,746 |
| 13 Feb 2004 | CNY | 1.1557 | 1.1592 | 1.1337 | 1.1372 | 1.1372 | -0.013 (-1.10%) | 1,933,900 |
| 12 Feb 2004 | CNY | 1.128 | 1.1961 | 1.128 | 1.1499 | 1.1499 | +0.017 (+1.53%) | 4,243,592 |
