| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 1.9267 | 1.9634 | 1.8938 | 1.9451 | 1.9451 | +0.004 (+0.19%) | 1,850,877 |
| 24 Mar 2004 | CNY | 1.9267 | 1.9854 | 1.9267 | 1.9414 | 1.9414 | -0.007 (-0.37%) | 1,626,697 |
| 23 Mar 2004 | CNY | 1.9597 | 1.9744 | 1.9231 | 1.9487 | 1.9487 | -0.004 (-0.19%) | 1,887,109 |
| 22 Mar 2004 | CNY | 1.9231 | 1.9597 | 1.8974 | 1.9524 | 1.9524 | +0.026 (+1.33%) | 1,788,392 |
| 19 Mar 2004 | CNY | 1.8645 | 1.9341 | 1.8425 | 1.9267 | 1.9267 | +0.062 (+3.34%) | 1,675,960 |
| 18 Mar 2004 | CNY | 1.9304 | 1.9304 | 1.8535 | 1.8645 | 1.8645 | -0.07 (-3.60%) | 2,137,166 |
| 17 Mar 2004 | CNY | 1.956 | 1.9744 | 1.9231 | 1.9341 | 1.9341 | -0.022 (-1.12%) | 1,490,170 |
| 16 Mar 2004 | CNY | 1.956 | 1.9707 | 1.9414 | 1.956 | 1.956 | -0.015 (-0.75%) | 1,784,374 |
| 15 Mar 2004 | CNY | 1.8938 | 1.9707 | 1.8828 | 1.9707 | 1.9707 | +0.066 (+3.46%) | 3,624,495 |
| 12 Mar 2004 | CNY | 1.9414 | 1.9414 | 1.8681 | 1.9048 | 1.9048 | -0.018 (-0.95%) | 2,689,232 |
| 11 Mar 2004 | CNY | 1.8388 | 1.9231 | 1.8242 | 1.9231 | 1.9231 | +0.092 (+5.00%) | 3,389,873 |
| 10 Mar 2004 | CNY | 1.7985 | 1.8315 | 1.7949 | 1.8315 | 1.8315 | +0.04 (+2.25%) | 752,489 |
| 9 Mar 2004 | CNY | 1.7692 | 1.8205 | 1.7619 | 1.7912 | 1.7912 | +0.007 (+0.41%) | 903,250 |
| 8 Mar 2004 | CNY | 1.8425 | 1.8462 | 1.7766 | 1.7839 | 1.7839 | -0.044 (-2.40%) | 1,230,957 |
| 5 Mar 2004 | CNY | 1.8352 | 1.8535 | 1.7985 | 1.8278 | 1.8278 | -0.007 (-0.40%) | 1,390,615 |
| 4 Mar 2004 | CNY | 1.8681 | 1.8791 | 1.7839 | 1.8352 | 1.8352 | -0.026 (-1.38%) | 1,977,579 |
| 3 Mar 2004 | CNY | 1.9414 | 1.9414 | 1.8352 | 1.8608 | 1.8608 | -0.066 (-3.42%) | 1,406,561 |
| 2 Mar 2004 | CNY | 1.8974 | 1.9487 | 1.8865 | 1.9267 | 1.9267 | +0.029 (+1.54%) | 1,721,565 |
| 1 Mar 2004 | CNY | 1.8718 | 1.9194 | 1.8571 | 1.8974 | 1.8974 | +0.022 (+1.17%) | 1,259,299 |
| 27 Feb 2004 | CNY | 1.8315 | 1.8828 | 1.8242 | 1.8755 | 1.8755 | +0.026 (+1.39%) | 1,459,731 |
| 26 Feb 2004 | CNY | 1.9341 | 1.9451 | 1.8462 | 1.8498 | 1.8498 | -0.095 (-4.90%) | 3,371,492 |
| 25 Feb 2004 | CNY | 1.9597 | 2.033 | 1.9048 | 1.9451 | 1.9451 | -0.022 (-1.11%) | 3,893,526 |
| 24 Feb 2004 | CNY | 2.0073 | 2.033 | 1.9121 | 1.967 | 1.967 | -0.044 (-2.19%) | 3,330,774 |
| 23 Feb 2004 | CNY | 2.0073 | 2.0952 | 1.9817 | 2.011 | 2.011 | +0.011 (+0.55%) | 5,259,162 |
| 20 Feb 2004 | CNY | 1.9854 | 2.011 | 1.967 | 2 | 2 | +0.015 (+0.74%) | 2,562,847 |
| 19 Feb 2004 | CNY | 1.9341 | 2.0256 | 1.9194 | 1.9854 | 1.9854 | +0.051 (+2.65%) | 3,896,695 |
| 18 Feb 2004 | CNY | 1.9744 | 1.9744 | 1.9158 | 1.9341 | 1.9341 | +0.015 (+0.77%) | 2,720,903 |
| 17 Feb 2004 | CNY | 1.9048 | 1.9487 | 1.9048 | 1.9194 | 1.9194 | +0.004 (+0.19%) | 2,666,765 |
| 16 Feb 2004 | CNY | 1.8974 | 1.9341 | 1.8388 | 1.9158 | 1.9158 | 0.0 (0.0%) | 4,150,334 |
| 13 Feb 2004 | CNY | 2.0073 | 2.0256 | 1.9158 | 1.9158 | 1.9158 | -0.099 (-4.91%) | 3,591,315 |
