| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 1.4561 | 1.4612 | 1.4306 | 1.4408 | 1.4408 | -0.02 (-1.40%) | 2,177,416 |
| 8 Mar 2004 | CNY | 1.4834 | 1.4868 | 1.4306 | 1.4612 | 1.4612 | -0.034 (-2.28%) | 2,942,564 |
| 5 Mar 2004 | CNY | 1.5072 | 1.5293 | 1.4919 | 1.4953 | 1.4953 | -0.003 (-0.23%) | 3,259,729 |
| 4 Mar 2004 | CNY | 1.4902 | 1.4987 | 1.451 | 1.4987 | 1.4987 | +0.007 (+0.46%) | 2,594,748 |
| 3 Mar 2004 | CNY | 1.4783 | 1.5464 | 1.4766 | 1.4919 | 1.4919 | +0.029 (+1.98%) | 9,471,724 |
| 2 Mar 2004 | CNY | 1.4595 | 1.4902 | 1.4408 | 1.4629 | 1.4629 | +0.003 (+0.23%) | 2,977,589 |
| 1 Mar 2004 | CNY | 1.4612 | 1.4646 | 1.4255 | 1.4595 | 1.4595 | -0.002 (-0.12%) | 2,168,455 |
| 27 Feb 2004 | CNY | 1.4629 | 1.468 | 1.4391 | 1.4612 | 1.4612 | +0.01 (+0.70%) | 1,989,436 |
| 26 Feb 2004 | CNY | 1.451 | 1.468 | 1.4289 | 1.451 | 1.451 | 0.0 (0.0%) | 2,449,356 |
| 25 Feb 2004 | CNY | 1.4783 | 1.5004 | 1.4221 | 1.451 | 1.451 | -0.037 (-2.52%) | 3,552,973 |
| 24 Feb 2004 | CNY | 1.5021 | 1.5089 | 1.3965 | 1.4885 | 1.4885 | -0.017 (-1.13%) | 5,302,605 |
| 23 Feb 2004 | CNY | 1.5924 | 1.6009 | 1.4936 | 1.5055 | 1.5055 | -0.071 (-4.53%) | 4,665,256 |
| 20 Feb 2004 | CNY | 1.5532 | 1.577 | 1.543 | 1.577 | 1.577 | +0.025 (+1.64%) | 7,507,342 |
| 19 Feb 2004 | CNY | 1.5174 | 1.5515 | 1.5123 | 1.5515 | 1.5515 | +0.029 (+1.90%) | 6,381,225 |
| 18 Feb 2004 | CNY | 1.5464 | 1.5481 | 1.5106 | 1.5225 | 1.5225 | -0.012 (-0.78%) | 6,548,066 |
| 17 Feb 2004 | CNY | 1.5276 | 1.5464 | 1.5089 | 1.5345 | 1.5345 | +0.015 (+1.01%) | 3,860,943 |
| 16 Feb 2004 | CNY | 1.4868 | 1.5191 | 1.4749 | 1.5191 | 1.5191 | +0.031 (+2.06%) | 3,507,924 |
| 13 Feb 2004 | CNY | 1.4987 | 1.5259 | 1.4834 | 1.4885 | 1.4885 | -0.025 (-1.68%) | 2,069,809 |
| 12 Feb 2004 | CNY | 1.5038 | 1.5311 | 1.5038 | 1.514 | 1.514 | +0.007 (+0.45%) | 1,861,654 |
| 11 Feb 2004 | CNY | 1.5242 | 1.5242 | 1.4953 | 1.5072 | 1.5072 | -0.019 (-1.23%) | 2,994,383 |
| 10 Feb 2004 | CNY | 1.5498 | 1.5498 | 1.5157 | 1.5259 | 1.5259 | -0.037 (-2.40%) | 4,262,222 |
| 9 Feb 2004 | CNY | 1.4902 | 1.5651 | 1.468 | 1.5634 | 1.5634 | +0.071 (+4.79%) | 11,050,216 |
| 6 Feb 2004 | CNY | 1.5838 | 1.5838 | 1.4885 | 1.4919 | 1.4919 | -0.015 (-1.02%) | 8,913,685 |
| 5 Feb 2004 | CNY | 1.4817 | 1.5123 | 1.4476 | 1.5072 | 1.5072 | +0.029 (+1.95%) | 6,452,468 |
| 4 Feb 2004 | CNY | 1.4629 | 1.4783 | 1.4476 | 1.4783 | 1.4783 | +0.014 (+0.94%) | 5,351,646 |
| 3 Feb 2004 | CNY | 1.4663 | 1.4714 | 1.4442 | 1.4646 | 1.4646 | -0.01 (-0.70%) | 5,336,708 |
| 2 Feb 2004 | CNY | 1.4221 | 1.4817 | 1.4221 | 1.4749 | 1.4749 | +0.063 (+4.47%) | 12,055,915 |
| 30 Jan 2004 | CNY | 1.3948 | 1.4272 | 1.3795 | 1.4118 | 1.4118 | +0.005 (+0.36%) | 4,673,935 |
| 29 Jan 2004 | CNY | 1.3471 | 1.4084 | 1.3131 | 1.4067 | 1.4067 | +0.065 (+4.82%) | 4,809,632 |
| 16 Jan 2004 | CNY | 1.3114 | 1.3454 | 1.296 | 1.342 | 1.342 | +0.036 (+2.74%) | 4,213,762 |
