| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 1.1981 | 1.2212 | 1.1904 | 1.2173 | 1.2173 | +0.019 (+1.60%) | 5,325,944 |
| 2 Apr 2004 | CNY | 1.1846 | 1.2077 | 1.1846 | 1.1981 | 1.1981 | +0.013 (+1.14%) | 3,577,906 |
| 1 Apr 2004 | CNY | 1.1865 | 1.1923 | 1.175 | 1.1846 | 1.1846 | -0.002 (-0.16%) | 2,104,008 |
| 31 Mar 2004 | CNY | 1.1558 | 1.1865 | 1.1558 | 1.1865 | 1.1865 | +0.027 (+2.32%) | 2,167,240 |
| 30 Mar 2004 | CNY | 1.1577 | 1.1654 | 1.1462 | 1.1596 | 1.1596 | +0.004 (+0.33%) | 1,867,169 |
| 29 Mar 2004 | CNY | 1.1808 | 1.1808 | 1.1539 | 1.1558 | 1.1558 | -0.023 (-1.96%) | 2,800,808 |
| 26 Mar 2004 | CNY | 1.1731 | 1.1904 | 1.1654 | 1.1789 | 1.1789 | +0.002 (+0.17%) | 2,605,028 |
| 25 Mar 2004 | CNY | 1.1827 | 1.1923 | 1.1692 | 1.1769 | 1.1769 | -0.013 (-1.13%) | 2,098,839 |
| 24 Mar 2004 | CNY | 1.2019 | 1.2019 | 1.1712 | 1.1904 | 1.1904 | +0.011 (+0.98%) | 3,596,933 |
| 23 Mar 2004 | CNY | 1.1923 | 1.1923 | 1.1692 | 1.1789 | 1.1789 | -0.011 (-0.97%) | 2,369,910 |
| 22 Mar 2004 | CNY | 1.1885 | 1.1923 | 1.1731 | 1.1904 | 1.1904 | +0.008 (+0.65%) | 2,937,225 |
| 19 Mar 2004 | CNY | 1.1615 | 1.1846 | 1.1615 | 1.1827 | 1.1827 | +0.021 (+1.83%) | 2,890,992 |
| 18 Mar 2004 | CNY | 1.1827 | 1.1904 | 1.1558 | 1.1615 | 1.1615 | -0.019 (-1.63%) | 2,705,591 |
| 17 Mar 2004 | CNY | 1.1789 | 1.1865 | 1.1673 | 1.1808 | 1.1808 | +0.004 (+0.33%) | 3,211,457 |
| 16 Mar 2004 | CNY | 1.1885 | 1.1923 | 1.1654 | 1.1769 | 1.1769 | -0.01 (-0.81%) | 2,390,242 |
| 15 Mar 2004 | CNY | 1.1673 | 1.1865 | 1.1615 | 1.1865 | 1.1865 | +0.025 (+2.15%) | 4,368,083 |
| 12 Mar 2004 | CNY | 1.1577 | 1.1731 | 1.15 | 1.1615 | 1.1615 | +0.004 (+0.33%) | 3,043,929 |
| 11 Mar 2004 | CNY | 1.1346 | 1.1596 | 1.1308 | 1.1577 | 1.1577 | +0.017 (+1.52%) | 2,759,619 |
| 10 Mar 2004 | CNY | 1.0962 | 1.1462 | 1.0962 | 1.1404 | 1.1404 | +0.04 (+3.67%) | 2,087,488 |
| 9 Mar 2004 | CNY | 1.1173 | 1.1346 | 1.0981 | 1.1 | 1.1 | -0.021 (-1.89%) | 1,497,080 |
| 8 Mar 2004 | CNY | 1.1462 | 1.1539 | 1.1192 | 1.1212 | 1.1212 | -0.035 (-2.99%) | 2,249,520 |
| 5 Mar 2004 | CNY | 1.175 | 1.1827 | 1.1558 | 1.1558 | 1.1558 | -0.023 (-1.96%) | 2,853,760 |
| 4 Mar 2004 | CNY | 1.1308 | 1.1846 | 1.125 | 1.1789 | 1.1789 | +0.044 (+3.90%) | 3,887,150 |
| 3 Mar 2004 | CNY | 1.1539 | 1.1789 | 1.1308 | 1.1346 | 1.1346 | -0.021 (-1.83%) | 3,974,105 |
| 2 Mar 2004 | CNY | 1.15 | 1.1692 | 1.1404 | 1.1558 | 1.1558 | +0.006 (+0.50%) | 2,316,371 |
| 1 Mar 2004 | CNY | 1.1442 | 1.1539 | 1.1269 | 1.15 | 1.15 | +0.013 (+1.19%) | 2,369,099 |
| 27 Feb 2004 | CNY | 1.1192 | 1.1404 | 1.1154 | 1.1365 | 1.1365 | +0.017 (+1.55%) | 2,256,560 |
| 26 Feb 2004 | CNY | 1.125 | 1.1289 | 1.1019 | 1.1192 | 1.1192 | -0.01 (-0.86%) | 4,086,331 |
| 25 Feb 2004 | CNY | 1.1654 | 1.1846 | 1.125 | 1.1289 | 1.1289 | -0.04 (-3.45%) | 4,599,608 |
| 24 Feb 2004 | CNY | 1.1923 | 1.1923 | 1.1481 | 1.1692 | 1.1692 | -0.027 (-2.26%) | 6,880,634 |
