| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 1.694 | 1.7217 | 1.6805 | 1.7166 | 1.7166 | +0.03 (+1.80%) | 5,857,340 |
| 26 Mar 2004 | CNY | 1.6347 | 1.6882 | 1.6134 | 1.6863 | 1.6863 | +0.058 (+3.57%) | 10,156,961 |
| 25 Mar 2004 | CNY | 1.6379 | 1.6605 | 1.616 | 1.6282 | 1.6282 | -0.003 (-0.20%) | 3,661,308 |
| 24 Mar 2004 | CNY | 1.6179 | 1.6443 | 1.6121 | 1.6315 | 1.6315 | +0.014 (+0.84%) | 5,333,939 |
| 23 Mar 2004 | CNY | 1.6572 | 1.6572 | 1.6121 | 1.6179 | 1.6179 | -0.041 (-2.49%) | 8,507,375 |
| 22 Mar 2004 | CNY | 1.6805 | 1.6837 | 1.6508 | 1.6592 | 1.6592 | -0.017 (-1.04%) | 1,546,134 |
| 19 Mar 2004 | CNY | 1.6379 | 1.683 | 1.6379 | 1.6766 | 1.6766 | +0.032 (+1.92%) | 2,426,956 |
| 18 Mar 2004 | CNY | 1.6882 | 1.6882 | 1.6443 | 1.645 | 1.645 | -0.046 (-2.74%) | 2,568,232 |
| 17 Mar 2004 | CNY | 1.6637 | 1.6927 | 1.6566 | 1.6914 | 1.6914 | +0.001 (+0.08%) | 6,873,017 |
| 16 Mar 2004 | CNY | 1.6747 | 1.6946 | 1.6701 | 1.6901 | 1.6901 | +0.015 (+0.92%) | 3,797,559 |
| 15 Mar 2004 | CNY | 1.6121 | 1.6863 | 1.6057 | 1.6747 | 1.6747 | +0.056 (+3.43%) | 6,090,219 |
| 12 Mar 2004 | CNY | 1.6282 | 1.6572 | 1.5992 | 1.6192 | 1.6192 | -0.009 (-0.55%) | 3,684,539 |
| 11 Mar 2004 | CNY | 1.6147 | 1.6411 | 1.6121 | 1.6282 | 1.6282 | +0.013 (+0.84%) | 6,623,607 |
| 10 Mar 2004 | CNY | 1.6076 | 1.6153 | 1.5992 | 1.6147 | 1.6147 | +0.008 (+0.52%) | 7,686,505 |
| 9 Mar 2004 | CNY | 1.6443 | 1.6443 | 1.6057 | 1.6063 | 1.6063 | -0.007 (-0.44%) | 6,811,622 |
| 8 Mar 2004 | CNY | 1.645 | 1.6572 | 1.5992 | 1.6134 | 1.6134 | -0.063 (-3.77%) | 19,219,311 |
| 5 Mar 2004 | CNY | 1.7075 | 1.7572 | 1.625 | 1.6766 | 1.6766 | -0.029 (-1.70%) | 28,085,334 |
| 4 Mar 2004 | CNY | 1.723 | 1.7243 | 1.6946 | 1.7056 | 1.7056 | -0.016 (-0.94%) | 2,924,397 |
| 3 Mar 2004 | CNY | 1.7166 | 1.7398 | 1.685 | 1.7217 | 1.7217 | -0.006 (-0.38%) | 5,853,075 |
| 2 Mar 2004 | CNY | 1.7256 | 1.752 | 1.7153 | 1.7282 | 1.7282 | +0.003 (+0.15%) | 6,055,048 |
| 1 Mar 2004 | CNY | 1.6998 | 1.7624 | 1.6934 | 1.7256 | 1.7256 | +0.016 (+0.94%) | 12,124,657 |
| 27 Feb 2004 | CNY | 1.6315 | 1.7275 | 1.5799 | 1.7095 | 1.7095 | +0.077 (+4.74%) | 13,458,677 |
| 26 Feb 2004 | CNY | 1.6302 | 1.6347 | 1.6115 | 1.6321 | 1.6321 | 0.0 (0.0%) | 10,196,847 |
| 25 Feb 2004 | CNY | 1.6411 | 1.6476 | 1.6153 | 1.6321 | 1.6321 | -0.005 (-0.32%) | 12,212,788 |
| 24 Feb 2004 | CNY | 1.6121 | 1.6379 | 1.6095 | 1.6373 | 1.6373 | +0.023 (+1.44%) | 10,688,132 |
| 23 Feb 2004 | CNY | 1.6514 | 1.6618 | 1.6057 | 1.614 | 1.614 | -0.037 (-2.26%) | 7,556,334 |
| 20 Feb 2004 | CNY | 1.6424 | 1.665 | 1.625 | 1.6514 | 1.6514 | +0.002 (+0.12%) | 4,674,644 |
| 19 Feb 2004 | CNY | 1.6508 | 1.6605 | 1.625 | 1.6495 | 1.6495 | -0.001 (-0.08%) | 7,124,211 |
| 18 Feb 2004 | CNY | 1.6282 | 1.656 | 1.6115 | 1.6508 | 1.6508 | +0.016 (+0.98%) | 8,086,356 |
| 17 Feb 2004 | CNY | 1.6218 | 1.674 | 1.6186 | 1.6347 | 1.6347 | +0.017 (+1.04%) | 19,536,770 |
