| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 3.6846 | 3.7018 | 3.6157 | 3.6674 | 3.6674 | -0.003 (-0.09%) | 10,091,007 |
| 15 Mar 2004 | CNY | 3.6226 | 3.7052 | 3.5882 | 3.6708 | 3.6708 | +0.055 (+1.52%) | 14,506,147 |
| 12 Mar 2004 | CNY | 3.5572 | 3.7018 | 3.5124 | 3.6157 | 3.6157 | +0.045 (+1.25%) | 15,180,273 |
| 11 Mar 2004 | CNY | 3.6054 | 3.6433 | 3.509 | 3.5709 | 3.5709 | -0.035 (-0.96%) | 12,875,697 |
| 10 Mar 2004 | CNY | 3.5124 | 3.6088 | 3.4849 | 3.6054 | 3.6054 | +0.086 (+2.45%) | 11,002,291 |
| 9 Mar 2004 | CNY | 3.5778 | 3.6329 | 3.5021 | 3.5193 | 3.5193 | -0.062 (-1.73%) | 12,199,123 |
| 8 Mar 2004 | CNY | 3.7879 | 3.812 | 3.5641 | 3.5813 | 3.5813 | -0.148 (-3.97%) | 20,683,066 |
| 5 Mar 2004 | CNY | 3.6846 | 4.0152 | 3.6846 | 3.7293 | 3.7293 | +0.052 (+1.40%) | 45,418,040 |
| 4 Mar 2004 | CNY | 3.657 | 3.7569 | 3.5916 | 3.6777 | 3.6777 | +0.014 (+0.38%) | 32,137,830 |
| 3 Mar 2004 | CNY | 3.5985 | 3.7638 | 3.5537 | 3.6639 | 3.6639 | +0.103 (+2.90%) | 57,957,033 |
| 2 Mar 2004 | CNY | 3.2369 | 3.5606 | 3.1956 | 3.5606 | 3.5606 | +0.324 (+10.00%) | 26,616,307 |
| 1 Mar 2004 | CNY | 3.2645 | 3.2714 | 3.1646 | 3.2369 | 3.2369 | -0.021 (-0.64%) | 6,333,336 |
| 27 Feb 2004 | CNY | 3.2059 | 3.2782 | 3.1371 | 3.2576 | 3.2576 | +0.052 (+1.61%) | 9,294,318 |
| 26 Feb 2004 | CNY | 3.354 | 3.3815 | 3.1508 | 3.2059 | 3.2059 | -0.155 (-4.61%) | 11,608,223 |
| 25 Feb 2004 | CNY | 3.4814 | 3.509 | 3.3161 | 3.3609 | 3.3609 | -0.12 (-3.46%) | 8,317,514 |
| 24 Feb 2004 | CNY | 3.4607 | 3.4952 | 3.3815 | 3.4814 | 3.4814 | +0.01 (+0.30%) | 9,886,673 |
| 23 Feb 2004 | CNY | 3.5882 | 3.6123 | 3.4539 | 3.4711 | 3.4711 | -0.11 (-3.08%) | 9,844,464 |
| 20 Feb 2004 | CNY | 3.6295 | 3.6467 | 3.5158 | 3.5813 | 3.5813 | -0.048 (-1.33%) | 9,015,990 |
| 19 Feb 2004 | CNY | 3.5468 | 3.6811 | 3.5468 | 3.6295 | 3.6295 | +0.083 (+2.33%) | 12,902,974 |
| 18 Feb 2004 | CNY | 3.626 | 3.6501 | 3.4849 | 3.5468 | 3.5468 | -0.079 (-2.18%) | 19,403,235 |
| 17 Feb 2004 | CNY | 3.6605 | 3.719 | 3.6157 | 3.626 | 3.626 | -0.035 (-0.94%) | 14,453,556 |
| 16 Feb 2004 | CNY | 3.5916 | 3.6605 | 3.5847 | 3.6605 | 3.6605 | +0.076 (+2.11%) | 10,751,101 |
| 13 Feb 2004 | CNY | 3.7225 | 3.7603 | 3.5813 | 3.5847 | 3.5847 | -0.124 (-3.34%) | 16,508,435 |
| 12 Feb 2004 | CNY | 3.7707 | 3.8223 | 3.6846 | 3.7087 | 3.7087 | -0.028 (-0.74%) | 14,873,495 |
| 11 Feb 2004 | CNY | 3.6433 | 3.7776 | 3.6295 | 3.7362 | 3.7362 | +0.096 (+2.65%) | 23,262,425 |
| 10 Feb 2004 | CNY | 3.7466 | 3.781 | 3.6157 | 3.6398 | 3.6398 | -0.089 (-2.40%) | 17,141,914 |
| 9 Feb 2004 | CNY | 3.626 | 3.7534 | 3.6157 | 3.7293 | 3.7293 | +0.138 (+3.83%) | 24,570,784 |
| 6 Feb 2004 | CNY | 3.5331 | 3.7603 | 3.5158 | 3.5916 | 3.5916 | +0.059 (+1.66%) | 34,125,075 |
| 5 Feb 2004 | CNY | 3.5468 | 3.5813 | 3.4814 | 3.5331 | 3.5331 | -0.014 (-0.39%) | 19,423,453 |
| 4 Feb 2004 | CNY | 3.5055 | 3.626 | 3.5055 | 3.5468 | 3.5468 | +0.048 (+1.38%) | 24,009,720 |
