| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | CNY | 2.0506 | 2.0697 | 2.0164 | 2.041 | 2.041 | +0.004 (+0.20%) | 4,580,313 |
| 31 Mar 2004 | CNY | 2.0233 | 2.1067 | 2.0233 | 2.0369 | 2.0369 | +0.014 (+0.67%) | 9,965,480 |
| 30 Mar 2004 | CNY | 1.9959 | 2.0301 | 1.9631 | 2.0233 | 2.0233 | +0.034 (+1.72%) | 4,679,832 |
| 29 Mar 2004 | CNY | 1.9645 | 2.0533 | 1.9645 | 1.9891 | 1.9891 | +0.026 (+1.32%) | 9,958,128 |
| 26 Mar 2004 | CNY | 1.9658 | 2.0205 | 1.9344 | 1.9631 | 1.9631 | -0.001 (-0.07%) | 7,950,364 |
| 25 Mar 2004 | CNY | 1.8373 | 1.9741 | 1.8346 | 1.9645 | 1.9645 | +0.13 (+7.08%) | 11,094,150 |
| 24 Mar 2004 | CNY | 1.8086 | 1.8524 | 1.7977 | 1.8346 | 1.8346 | +0.04 (+2.21%) | 4,336,499 |
| 23 Mar 2004 | CNY | 1.825 | 1.8291 | 1.7868 | 1.795 | 1.795 | -0.035 (-1.94%) | 3,267,020 |
| 22 Mar 2004 | CNY | 1.8414 | 1.8414 | 1.8182 | 1.8305 | 1.8305 | +0.014 (+0.75%) | 2,110,721 |
| 19 Mar 2004 | CNY | 1.7977 | 1.8237 | 1.7936 | 1.8168 | 1.8168 | +0.011 (+0.60%) | 1,848,905 |
| 18 Mar 2004 | CNY | 1.8661 | 1.8661 | 1.784 | 1.8059 | 1.8059 | -0.055 (-2.94%) | 3,477,515 |
| 17 Mar 2004 | CNY | 1.8428 | 1.8715 | 1.8155 | 1.8606 | 1.8606 | +0.018 (+0.97%) | 2,578,971 |
| 16 Mar 2004 | CNY | 1.8455 | 1.8743 | 1.8319 | 1.8428 | 1.8428 | -0.011 (-0.59%) | 2,623,161 |
| 15 Mar 2004 | CNY | 1.8182 | 1.903 | 1.7977 | 1.8537 | 1.8537 | +0.029 (+1.57%) | 5,221,363 |
| 12 Mar 2004 | CNY | 1.8182 | 1.8442 | 1.7936 | 1.825 | 1.825 | +0.015 (+0.83%) | 2,223,678 |
| 11 Mar 2004 | CNY | 1.7977 | 1.8264 | 1.7772 | 1.81 | 1.81 | +0.012 (+0.68%) | 2,482,787 |
| 10 Mar 2004 | CNY | 1.7567 | 1.7977 | 1.7499 | 1.7977 | 1.7977 | +0.049 (+2.81%) | 2,327,996 |
| 9 Mar 2004 | CNY | 1.7963 | 1.8305 | 1.7375 | 1.7485 | 1.7485 | -0.048 (-2.66%) | 3,746,192 |
| 8 Mar 2004 | CNY | 1.8702 | 1.8893 | 1.7895 | 1.7963 | 1.7963 | -0.112 (-5.87%) | 4,113,913 |
| 5 Mar 2004 | CNY | 1.8948 | 1.9166 | 1.8647 | 1.9084 | 1.9084 | +0.014 (+0.72%) | 2,799,970 |
| 4 Mar 2004 | CNY | 1.8866 | 1.9084 | 1.8565 | 1.8948 | 1.8948 | 0.0 (0.0%) | 2,011,574 |
| 3 Mar 2004 | CNY | 1.9276 | 1.9276 | 1.8825 | 1.8948 | 1.8948 | -0.033 (-1.70%) | 2,509,421 |
| 2 Mar 2004 | CNY | 1.9713 | 1.9795 | 1.8934 | 1.9276 | 1.9276 | -0.042 (-2.15%) | 5,511,276 |
| 1 Mar 2004 | CNY | 1.9686 | 1.9891 | 1.9549 | 1.9699 | 1.9699 | -0.014 (-0.69%) | 4,088,406 |
| 27 Feb 2004 | CNY | 1.9576 | 1.9905 | 1.9317 | 1.9836 | 1.9836 | +0.029 (+1.47%) | 4,717,862 |
| 26 Feb 2004 | CNY | 1.8756 | 1.9631 | 1.8756 | 1.9549 | 1.9549 | +0.085 (+4.53%) | 6,598,325 |
| 25 Feb 2004 | CNY | 1.8893 | 1.9494 | 1.8702 | 1.8702 | 1.8702 | -0.019 (-1.01%) | 5,459,786 |
| 24 Feb 2004 | CNY | 1.9153 | 1.9166 | 1.8661 | 1.8893 | 1.8893 | -0.031 (-1.63%) | 5,981,881 |
| 23 Feb 2004 | CNY | 1.9946 | 2.0301 | 1.9207 | 1.9207 | 1.9207 | -0.074 (-3.71%) | 5,574,338 |
| 20 Feb 2004 | CNY | 2.0342 | 2.0342 | 1.9823 | 1.9946 | 1.9946 | -0.041 (-2.01%) | 6,080,830 |
