| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | CNY | 1.6468 | 1.6468 | 1.6151 | 1.621 | 1.621 | -0.014 (-0.85%) | 3,457,616 |
| 25 Mar 2004 | CNY | 1.5972 | 1.6369 | 1.5952 | 1.6349 | 1.6349 | +0.03 (+1.85%) | 4,140,475 |
| 24 Mar 2004 | CNY | 1.5893 | 1.6151 | 1.5774 | 1.6052 | 1.6052 | +0.016 (+1.00%) | 3,464,551 |
| 23 Mar 2004 | CNY | 1.5933 | 1.6032 | 1.5714 | 1.5893 | 1.5893 | -0.012 (-0.74%) | 2,193,443 |
| 22 Mar 2004 | CNY | 1.5933 | 1.6052 | 1.5794 | 1.6012 | 1.6012 | +0.014 (+0.88%) | 2,965,037 |
| 19 Mar 2004 | CNY | 1.5476 | 1.5873 | 1.5476 | 1.5873 | 1.5873 | +0.034 (+2.17%) | 2,499,855 |
| 18 Mar 2004 | CNY | 1.5833 | 1.5992 | 1.5516 | 1.5536 | 1.5536 | -0.04 (-2.49%) | 2,855,664 |
| 17 Mar 2004 | CNY | 1.6052 | 1.6052 | 1.5754 | 1.5933 | 1.5933 | -0.008 (-0.49%) | 3,399,071 |
| 16 Mar 2004 | CNY | 1.6071 | 1.6151 | 1.5833 | 1.6012 | 1.6012 | +0.002 (+0.13%) | 3,434,079 |
| 15 Mar 2004 | CNY | 1.5595 | 1.6032 | 1.5496 | 1.5992 | 1.5992 | +0.038 (+2.41%) | 4,268,169 |
| 12 Mar 2004 | CNY | 1.5635 | 1.5814 | 1.5496 | 1.5615 | 1.5615 | -0.008 (-0.50%) | 2,085,804 |
| 11 Mar 2004 | CNY | 1.5456 | 1.5774 | 1.5417 | 1.5694 | 1.5694 | +0.022 (+1.41%) | 3,687,415 |
| 10 Mar 2004 | CNY | 1.4941 | 1.5556 | 1.4941 | 1.5476 | 1.5476 | +0.05 (+3.31%) | 3,541,124 |
| 9 Mar 2004 | CNY | 1.5218 | 1.5377 | 1.4941 | 1.498 | 1.498 | -0.028 (-1.82%) | 2,589,768 |
| 8 Mar 2004 | CNY | 1.5516 | 1.5675 | 1.5218 | 1.5258 | 1.5258 | -0.028 (-1.79%) | 2,884,926 |
| 5 Mar 2004 | CNY | 1.5694 | 1.5774 | 1.5536 | 1.5536 | 1.5536 | -0.012 (-0.76%) | 3,216,749 |
| 4 Mar 2004 | CNY | 1.5536 | 1.5714 | 1.5278 | 1.5655 | 1.5655 | +0.012 (+0.77%) | 2,546,691 |
| 3 Mar 2004 | CNY | 1.5873 | 1.5992 | 1.5496 | 1.5536 | 1.5536 | -0.044 (-2.73%) | 3,842,238 |
| 2 Mar 2004 | CNY | 1.6191 | 1.6191 | 1.5853 | 1.5972 | 1.5972 | -0.008 (-0.50%) | 3,458,705 |
| 1 Mar 2004 | CNY | 1.5794 | 1.6071 | 1.5556 | 1.6052 | 1.6052 | +0.026 (+1.63%) | 4,924,760 |
| 27 Feb 2004 | CNY | 1.5476 | 1.5794 | 1.5476 | 1.5794 | 1.5794 | +0.028 (+1.79%) | 3,605,772 |
| 26 Feb 2004 | CNY | 1.5754 | 1.5933 | 1.5377 | 1.5516 | 1.5516 | -0.034 (-2.13%) | 5,976,744 |
| 25 Feb 2004 | CNY | 1.6607 | 1.6806 | 1.5774 | 1.5853 | 1.5853 | -0.073 (-4.43%) | 8,985,221 |
| 24 Feb 2004 | CNY | 1.6508 | 1.6786 | 1.6191 | 1.6587 | 1.6587 | -0.008 (-0.48%) | 9,335,340 |
| 23 Feb 2004 | CNY | 1.7262 | 1.7441 | 1.6667 | 1.6667 | 1.6667 | -0.028 (-1.63%) | 19,143,835 |
| 20 Feb 2004 | CNY | 1.6468 | 1.6964 | 1.629 | 1.6944 | 1.6944 | +0.051 (+3.13%) | 14,036,142 |
| 19 Feb 2004 | CNY | 1.6389 | 1.6706 | 1.623 | 1.6429 | 1.6429 | +0.028 (+1.72%) | 19,379,435 |
| 18 Feb 2004 | CNY | 1.5933 | 1.6171 | 1.5675 | 1.6151 | 1.6151 | +0.03 (+1.88%) | 9,836,593 |
| 17 Feb 2004 | CNY | 1.5774 | 1.5952 | 1.5536 | 1.5853 | 1.5853 | +0.02 (+1.26%) | 6,446,991 |
| 16 Feb 2004 | CNY | 1.5298 | 1.5714 | 1.5258 | 1.5655 | 1.5655 | +0.036 (+2.33%) | 5,082,915 |
