| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 1.6016 | 1.6172 | 1.5772 | 1.5794 | 1.5794 | -0.036 (-2.20%) | 1,449,537 |
| 17 Mar 2004 | CNY | 1.5927 | 1.6239 | 1.5705 | 1.615 | 1.615 | +0.022 (+1.40%) | 2,657,653 |
| 16 Mar 2004 | CNY | 1.595 | 1.595 | 1.5683 | 1.5927 | 1.5927 | +0.002 (+0.14%) | 1,796,182 |
| 15 Mar 2004 | CNY | 1.5616 | 1.5905 | 1.5549 | 1.5905 | 1.5905 | +0.031 (+1.99%) | 2,453,661 |
| 12 Mar 2004 | CNY | 1.5705 | 1.5749 | 1.5394 | 1.5594 | 1.5594 | -0.018 (-1.13%) | 1,367,950 |
| 11 Mar 2004 | CNY | 1.5616 | 1.5838 | 1.5527 | 1.5772 | 1.5772 | +0.016 (+1.00%) | 1,283,216 |
| 10 Mar 2004 | CNY | 1.526 | 1.5638 | 1.526 | 1.5616 | 1.5616 | +0.029 (+1.89%) | 1,443,257 |
| 9 Mar 2004 | CNY | 1.5572 | 1.5572 | 1.5305 | 1.5327 | 1.5327 | -0.013 (-0.86%) | 788,942 |
| 8 Mar 2004 | CNY | 1.6039 | 1.6194 | 1.5394 | 1.546 | 1.546 | -0.029 (-1.84%) | 1,340,663 |
| 5 Mar 2004 | CNY | 1.5794 | 1.595 | 1.5727 | 1.5749 | 1.5749 | +0.002 (+0.14%) | 1,217,354 |
| 4 Mar 2004 | CNY | 1.5572 | 1.5749 | 1.5349 | 1.5727 | 1.5727 | +0.013 (+0.85%) | 1,818,191 |
| 3 Mar 2004 | CNY | 1.5905 | 1.5994 | 1.5572 | 1.5594 | 1.5594 | -0.038 (-2.37%) | 1,547,181 |
| 2 Mar 2004 | CNY | 1.6016 | 1.6083 | 1.5772 | 1.5972 | 1.5972 | +0.013 (+0.85%) | 1,330,957 |
| 1 Mar 2004 | CNY | 1.5794 | 1.5861 | 1.5572 | 1.5838 | 1.5838 | +0.004 (+0.28%) | 2,189,097 |
| 27 Feb 2004 | CNY | 1.5572 | 1.5883 | 1.5572 | 1.5794 | 1.5794 | +0.029 (+1.86%) | 1,263,656 |
| 26 Feb 2004 | CNY | 1.5572 | 1.5749 | 1.5349 | 1.5505 | 1.5505 | -0.013 (-0.85%) | 2,350,487 |
| 25 Feb 2004 | CNY | 1.6194 | 1.6528 | 1.5616 | 1.5638 | 1.5638 | -0.053 (-3.30%) | 2,445,241 |
| 24 Feb 2004 | CNY | 1.635 | 1.6461 | 1.595 | 1.6172 | 1.6172 | -0.029 (-1.76%) | 3,304,325 |
| 23 Feb 2004 | CNY | 1.7062 | 1.7351 | 1.6439 | 1.6461 | 1.6461 | -0.058 (-3.40%) | 3,094,183 |
| 20 Feb 2004 | CNY | 1.6906 | 1.704 | 1.6728 | 1.704 | 1.704 | +0.002 (+0.14%) | 2,612,802 |
| 19 Feb 2004 | CNY | 1.6728 | 1.7262 | 1.6684 | 1.7017 | 1.7017 | +0.029 (+1.73%) | 4,520,367 |
| 18 Feb 2004 | CNY | 1.6639 | 1.6795 | 1.6461 | 1.6728 | 1.6728 | +0.009 (+0.53%) | 3,373,676 |
| 17 Feb 2004 | CNY | 1.6484 | 1.6773 | 1.635 | 1.6639 | 1.6639 | +0.02 (+1.22%) | 3,887,163 |
| 16 Feb 2004 | CNY | 1.6016 | 1.6439 | 1.595 | 1.6439 | 1.6439 | +0.031 (+1.93%) | 2,284,957 |
| 13 Feb 2004 | CNY | 1.6639 | 1.6817 | 1.6128 | 1.6128 | 1.6128 | -0.051 (-3.07%) | 3,564,222 |
| 12 Feb 2004 | CNY | 1.6417 | 1.6817 | 1.6417 | 1.6639 | 1.6639 | +0.022 (+1.35%) | 3,644,820 |
| 11 Feb 2004 | CNY | 1.6639 | 1.6662 | 1.6283 | 1.6417 | 1.6417 | -0.025 (-1.47%) | 4,581,599 |
| 10 Feb 2004 | CNY | 1.6817 | 1.6906 | 1.6506 | 1.6662 | 1.6662 | -0.029 (-1.70%) | 8,150,061 |
| 9 Feb 2004 | CNY | 1.6016 | 1.7017 | 1.5794 | 1.6951 | 1.6951 | +0.093 (+5.84%) | 19,334,328 |
| 6 Feb 2004 | CNY | 1.5416 | 1.6128 | 1.5127 | 1.6016 | 1.6016 | +0.056 (+3.60%) | 10,435,576 |
