| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | CNY | 1.3838 | 1.4277 | 1.3798 | 1.4237 | 1.4237 | +0.036 (+2.59%) | 3,382,574 |
| 18 Mar 2004 | CNY | 1.4157 | 1.4277 | 1.3878 | 1.3878 | 1.3878 | -0.036 (-2.52%) | 3,770,626 |
| 17 Mar 2004 | CNY | 1.4517 | 1.4517 | 1.3918 | 1.4237 | 1.4237 | -0.016 (-1.11%) | 6,542,191 |
| 16 Mar 2004 | CNY | 1.4197 | 1.4517 | 1.4197 | 1.4397 | 1.4397 | +0.02 (+1.41%) | 4,581,323 |
| 15 Mar 2004 | CNY | 1.3878 | 1.4237 | 1.3718 | 1.4197 | 1.4197 | +0.032 (+2.30%) | 4,240,426 |
| 12 Mar 2004 | CNY | 1.4038 | 1.4117 | 1.3678 | 1.3878 | 1.3878 | -0.028 (-1.97%) | 5,185,841 |
| 11 Mar 2004 | CNY | 1.4197 | 1.4317 | 1.3958 | 1.4157 | 1.4157 | 0.0 (0.0%) | 9,380,850 |
| 10 Mar 2004 | CNY | 1.3998 | 1.4277 | 1.3798 | 1.4157 | 1.4157 | +0.016 (+1.14%) | 3,196,926 |
| 9 Mar 2004 | CNY | 1.3718 | 1.4117 | 1.3638 | 1.3998 | 1.3998 | +0.02 (+1.45%) | 3,002,391 |
| 8 Mar 2004 | CNY | 1.4437 | 1.4437 | 1.3718 | 1.3798 | 1.3798 | -0.064 (-4.43%) | 4,615,466 |
| 5 Mar 2004 | CNY | 1.4357 | 1.4557 | 1.4197 | 1.4437 | 1.4437 | +0.008 (+0.56%) | 4,374,410 |
| 4 Mar 2004 | CNY | 1.4437 | 1.4597 | 1.4157 | 1.4357 | 1.4357 | -0.016 (-1.10%) | 4,611,420 |
| 3 Mar 2004 | CNY | 1.4997 | 1.5357 | 1.4397 | 1.4517 | 1.4517 | -0.056 (-3.71%) | 4,701,047 |
| 2 Mar 2004 | CNY | 1.4797 | 1.5197 | 1.4717 | 1.5077 | 1.5077 | +0.028 (+1.89%) | 5,543,213 |
| 1 Mar 2004 | CNY | 1.4557 | 1.4957 | 1.4477 | 1.4797 | 1.4797 | +0.024 (+1.65%) | 3,643,238 |
| 27 Feb 2004 | CNY | 1.4277 | 1.4717 | 1.4197 | 1.4557 | 1.4557 | +0.028 (+1.96%) | 4,143,471 |
| 26 Feb 2004 | CNY | 1.4717 | 1.4997 | 1.4117 | 1.4277 | 1.4277 | -0.06 (-4.03%) | 6,875,723 |
| 25 Feb 2004 | CNY | 1.5037 | 1.5557 | 1.4837 | 1.4877 | 1.4877 | -0.02 (-1.33%) | 7,488,474 |
| 24 Feb 2004 | CNY | 1.5797 | 1.5797 | 1.4957 | 1.5077 | 1.5077 | -0.068 (-4.32%) | 8,883,650 |
| 23 Feb 2004 | CNY | 1.5797 | 1.6397 | 1.5557 | 1.5757 | 1.5757 | +0.016 (+1.03%) | 13,861,777 |
| 20 Feb 2004 | CNY | 1.5557 | 1.5877 | 1.5437 | 1.5597 | 1.5597 | +0.008 (+0.52%) | 7,716,517 |
| 19 Feb 2004 | CNY | 1.5157 | 1.5677 | 1.4997 | 1.5517 | 1.5517 | +0.032 (+2.11%) | 8,691,511 |
| 18 Feb 2004 | CNY | 1.5277 | 1.5437 | 1.4997 | 1.5197 | 1.5197 | -0.016 (-1.04%) | 5,948,206 |
| 17 Feb 2004 | CNY | 1.5357 | 1.5597 | 1.5077 | 1.5357 | 1.5357 | +0.004 (+0.26%) | 7,465,962 |
| 16 Feb 2004 | CNY | 1.4877 | 1.5397 | 1.4477 | 1.5317 | 1.5317 | +0.02 (+1.32%) | 7,054,558 |
| 13 Feb 2004 | CNY | 1.5797 | 1.5917 | 1.5117 | 1.5117 | 1.5117 | -0.08 (-5.03%) | 12,918,302 |
| 12 Feb 2004 | CNY | 1.5237 | 1.6037 | 1.5037 | 1.5917 | 1.5917 | +0.064 (+4.19%) | 17,928,160 |
| 11 Feb 2004 | CNY | 1.4677 | 1.5277 | 1.4557 | 1.5277 | 1.5277 | +0.072 (+4.95%) | 15,086,426 |
| 10 Feb 2004 | CNY | 1.4437 | 1.4717 | 1.4197 | 1.4557 | 1.4557 | +0.008 (+0.55%) | 8,663,158 |
| 9 Feb 2004 | CNY | 1.3758 | 1.4517 | 1.3638 | 1.4477 | 1.4477 | +0.064 (+4.62%) | 8,790,016 |
