| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | CNY | 1.9391 | 1.9423 | 1.9167 | 1.9359 | 1.9359 | +0.01 (+0.50%) | 2,677,802 |
| 22 Mar 2004 | CNY | 1.9391 | 1.9519 | 1.9167 | 1.9263 | 1.9263 | 0.0 (0.0%) | 3,455,278 |
| 19 Mar 2004 | CNY | 1.875 | 1.9295 | 1.875 | 1.9263 | 1.9263 | +0.035 (+1.87%) | 2,757,465 |
| 18 Mar 2004 | CNY | 1.9551 | 1.9551 | 1.8846 | 1.891 | 1.891 | -0.051 (-2.64%) | 4,601,188 |
| 17 Mar 2004 | CNY | 1.9391 | 1.9615 | 1.9135 | 1.9423 | 1.9423 | +0.006 (+0.33%) | 6,651,387 |
| 16 Mar 2004 | CNY | 1.8846 | 1.9455 | 1.8686 | 1.9359 | 1.9359 | +0.054 (+2.90%) | 6,527,255 |
| 15 Mar 2004 | CNY | 1.8333 | 1.8814 | 1.8269 | 1.8814 | 1.8814 | +0.045 (+2.44%) | 3,295,144 |
| 12 Mar 2004 | CNY | 1.8622 | 1.8686 | 1.8109 | 1.8365 | 1.8365 | -0.022 (-1.21%) | 1,906,987 |
| 11 Mar 2004 | CNY | 1.8237 | 1.875 | 1.8077 | 1.859 | 1.859 | +0.035 (+1.94%) | 2,754,676 |
| 10 Mar 2004 | CNY | 1.7692 | 1.8237 | 1.7692 | 1.8237 | 1.8237 | +0.048 (+2.71%) | 2,574,486 |
| 9 Mar 2004 | CNY | 1.8077 | 1.8269 | 1.7692 | 1.7756 | 1.7756 | -0.032 (-1.78%) | 2,484,768 |
| 8 Mar 2004 | CNY | 1.8878 | 1.891 | 1.8077 | 1.8077 | 1.8077 | -0.08 (-4.24%) | 2,720,577 |
| 5 Mar 2004 | CNY | 1.9071 | 1.9167 | 1.8814 | 1.8878 | 1.8878 | -0.016 (-0.85%) | 2,184,021 |
| 4 Mar 2004 | CNY | 1.875 | 1.9167 | 1.843 | 1.9039 | 1.9039 | +0.029 (+1.54%) | 2,916,844 |
| 3 Mar 2004 | CNY | 1.9231 | 1.9487 | 1.8654 | 1.875 | 1.875 | -0.058 (-2.99%) | 3,421,392 |
| 2 Mar 2004 | CNY | 1.9583 | 1.9583 | 1.9167 | 1.9327 | 1.9327 | -0.026 (-1.31%) | 3,841,153 |
| 1 Mar 2004 | CNY | 1.8974 | 1.9647 | 1.8654 | 1.9583 | 1.9583 | +0.061 (+3.21%) | 3,463,855 |
| 27 Feb 2004 | CNY | 1.8558 | 1.9039 | 1.843 | 1.8974 | 1.8974 | +0.042 (+2.24%) | 3,666,839 |
| 26 Feb 2004 | CNY | 1.8686 | 1.8878 | 1.8269 | 1.8558 | 1.8558 | -0.035 (-1.86%) | 5,212,846 |
| 25 Feb 2004 | CNY | 1.9551 | 1.9968 | 1.891 | 1.891 | 1.891 | -0.067 (-3.44%) | 4,861,521 |
| 24 Feb 2004 | CNY | 2.0064 | 2.0064 | 1.9167 | 1.9583 | 1.9583 | -0.064 (-3.17%) | 8,089,283 |
| 23 Feb 2004 | CNY | 2.1026 | 2.1218 | 2.0128 | 2.0224 | 2.0224 | -0.08 (-3.81%) | 6,542,390 |
| 20 Feb 2004 | CNY | 2.0673 | 2.1058 | 2.0417 | 2.1026 | 2.1026 | +0.026 (+1.24%) | 7,136,045 |
| 19 Feb 2004 | CNY | 2.0577 | 2.0801 | 2.0289 | 2.0769 | 2.0769 | 0.0 (0.0%) | 8,685,680 |
| 18 Feb 2004 | CNY | 2.0417 | 2.1058 | 2.0256 | 2.0769 | 2.0769 | +0.061 (+3.02%) | 31,631,040 |
| 17 Feb 2004 | CNY | 1.9519 | 2.0224 | 1.9295 | 2.016 | 2.016 | +0.067 (+3.45%) | 11,200,559 |
| 16 Feb 2004 | CNY | 1.875 | 1.9487 | 1.8718 | 1.9487 | 1.9487 | +0.058 (+3.05%) | 7,178,052 |
| 13 Feb 2004 | CNY | 1.9776 | 1.9776 | 1.891 | 1.891 | 1.891 | -0.077 (-3.91%) | 9,661,179 |
| 12 Feb 2004 | CNY | 1.9744 | 1.9808 | 1.9359 | 1.968 | 1.968 | +0.013 (+0.66%) | 12,292,394 |
| 11 Feb 2004 | CNY | 1.8942 | 1.9583 | 1.8846 | 1.9551 | 1.9551 | +0.074 (+3.92%) | 18,202,909 |
