| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | CNY | 1.5636 | 1.5727 | 1.5379 | 1.553 | 1.553 | -0.011 (-0.68%) | 25,558,810 |
| 5 Apr 2004 | CNY | 1.55 | 1.5697 | 1.5303 | 1.5636 | 1.5636 | +0.018 (+1.17%) | 39,346,824 |
| 2 Apr 2004 | CNY | 1.5152 | 1.5758 | 1.5152 | 1.5455 | 1.5455 | +0.032 (+2.11%) | 44,068,800 |
| 1 Apr 2004 | CNY | 1.5091 | 1.5227 | 1.5015 | 1.5136 | 1.5136 | +0.003 (+0.20%) | 14,580,119 |
| 31 Mar 2004 | CNY | 1.4924 | 1.5227 | 1.4894 | 1.5106 | 1.5106 | +0.021 (+1.42%) | 15,839,874 |
| 30 Mar 2004 | CNY | 1.5015 | 1.5136 | 1.4788 | 1.4894 | 1.4894 | -0.02 (-1.31%) | 20,775,288 |
| 29 Mar 2004 | CNY | 1.5394 | 1.5485 | 1.5076 | 1.5091 | 1.5091 | -0.029 (-1.87%) | 27,148,453 |
| 26 Mar 2004 | CNY | 1.5333 | 1.5636 | 1.5152 | 1.5379 | 1.5379 | +0.005 (+0.30%) | 52,460,232 |
| 25 Mar 2004 | CNY | 1.5303 | 1.5424 | 1.5045 | 1.5333 | 1.5333 | +0.004 (+0.29%) | 38,419,913 |
| 24 Mar 2004 | CNY | 1.5152 | 1.5606 | 1.5152 | 1.5288 | 1.5288 | +0.023 (+1.51%) | 62,688,450 |
| 23 Mar 2004 | CNY | 1.4924 | 1.5197 | 1.4818 | 1.5061 | 1.5061 | +0.017 (+1.12%) | 45,046,491 |
| 22 Mar 2004 | CNY | 1.4636 | 1.497 | 1.4621 | 1.4894 | 1.4894 | +0.024 (+1.65%) | 24,203,196 |
| 19 Mar 2004 | CNY | 1.4515 | 1.4667 | 1.4409 | 1.4652 | 1.4652 | +0.012 (+0.84%) | 17,830,236 |
| 18 Mar 2004 | CNY | 1.4894 | 1.5 | 1.4485 | 1.453 | 1.453 | -0.03 (-2.04%) | 25,103,522 |
| 17 Mar 2004 | CNY | 1.4394 | 1.497 | 1.4394 | 1.4833 | 1.4833 | +0.05 (+3.49%) | 56,469,870 |
| 16 Mar 2004 | CNY | 1.4439 | 1.447 | 1.4152 | 1.4333 | 1.4333 | -0.006 (-0.42%) | 14,917,696 |
| 15 Mar 2004 | CNY | 1.4061 | 1.4439 | 1.403 | 1.4394 | 1.4394 | +0.033 (+2.37%) | 15,819,995 |
| 12 Mar 2004 | CNY | 1.4167 | 1.4212 | 1.403 | 1.4061 | 1.4061 | -0.007 (-0.53%) | 7,558,570 |
| 11 Mar 2004 | CNY | 1.403 | 1.4197 | 1.397 | 1.4136 | 1.4136 | +0.012 (+0.86%) | 10,698,778 |
| 10 Mar 2004 | CNY | 1.3788 | 1.4015 | 1.3788 | 1.4015 | 1.4015 | +0.023 (+1.65%) | 8,969,406 |
| 9 Mar 2004 | CNY | 1.3849 | 1.4 | 1.3773 | 1.3788 | 1.3788 | -0.011 (-0.76%) | 12,288,124 |
| 8 Mar 2004 | CNY | 1.4091 | 1.4182 | 1.3879 | 1.3894 | 1.3894 | -0.018 (-1.29%) | 10,297,419 |
| 5 Mar 2004 | CNY | 1.4288 | 1.4303 | 1.4045 | 1.4076 | 1.4076 | -0.021 (-1.48%) | 9,987,601 |
| 4 Mar 2004 | CNY | 1.4167 | 1.4318 | 1.397 | 1.4288 | 1.4288 | +0.008 (+0.53%) | 15,715,788 |
| 3 Mar 2004 | CNY | 1.4546 | 1.4546 | 1.4182 | 1.4212 | 1.4212 | -0.036 (-2.50%) | 11,687,247 |
| 2 Mar 2004 | CNY | 1.4515 | 1.4758 | 1.4258 | 1.4576 | 1.4576 | +0.008 (+0.52%) | 18,667,050 |
| 1 Mar 2004 | CNY | 1.4333 | 1.45 | 1.4227 | 1.45 | 1.45 | +0.012 (+0.84%) | 14,035,876 |
| 27 Feb 2004 | CNY | 1.4212 | 1.4515 | 1.4182 | 1.4379 | 1.4379 | +0.018 (+1.28%) | 17,403,045 |
| 26 Feb 2004 | CNY | 1.4242 | 1.4333 | 1.4061 | 1.4197 | 1.4197 | -0.006 (-0.43%) | 19,772,662 |
| 25 Feb 2004 | CNY | 1.4485 | 1.4606 | 1.4242 | 1.4258 | 1.4258 | -0.02 (-1.36%) | 25,633,297 |
