| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 1.249 | 1.2577 | 1.2369 | 1.256 | 1.256 | +0.007 (+0.56%) | 2,953,008 |
| 30 Mar 2004 | CNY | 1.249 | 1.2577 | 1.2317 | 1.249 | 1.249 | 0.0 (0.0%) | 1,806,996 |
| 29 Mar 2004 | CNY | 1.2751 | 1.2872 | 1.2456 | 1.249 | 1.249 | -0.017 (-1.37%) | 5,752,861 |
| 26 Mar 2004 | CNY | 1.2456 | 1.2751 | 1.2456 | 1.2664 | 1.2664 | +0.021 (+1.67%) | 9,922,605 |
| 25 Mar 2004 | CNY | 1.2352 | 1.2456 | 1.2265 | 1.2456 | 1.2456 | +0.012 (+0.99%) | 3,283,610 |
| 24 Mar 2004 | CNY | 1.2352 | 1.2421 | 1.223 | 1.2334 | 1.2334 | -0.004 (-0.28%) | 2,799,726 |
| 23 Mar 2004 | CNY | 1.2317 | 1.2369 | 1.2178 | 1.2369 | 1.2369 | 0.0 (0.0%) | 3,039,890 |
| 22 Mar 2004 | CNY | 1.2404 | 1.2456 | 1.2282 | 1.2369 | 1.2369 | -0.004 (-0.28%) | 2,585,133 |
| 19 Mar 2004 | CNY | 1.2161 | 1.2404 | 1.2143 | 1.2404 | 1.2404 | +0.017 (+1.42%) | 3,090,841 |
| 18 Mar 2004 | CNY | 1.2525 | 1.2647 | 1.223 | 1.223 | 1.223 | -0.024 (-1.95%) | 5,781,585 |
| 17 Mar 2004 | CNY | 1.2317 | 1.249 | 1.2248 | 1.2473 | 1.2473 | +0.004 (+0.28%) | 3,989,403 |
| 16 Mar 2004 | CNY | 1.2386 | 1.2508 | 1.223 | 1.2438 | 1.2438 | +0.016 (+1.27%) | 4,091,076 |
| 15 Mar 2004 | CNY | 1.2109 | 1.2352 | 1.2022 | 1.2282 | 1.2282 | +0.017 (+1.43%) | 4,005,186 |
| 12 Mar 2004 | CNY | 1.2005 | 1.2196 | 1.1953 | 1.2109 | 1.2109 | +0.014 (+1.16%) | 2,343,476 |
| 11 Mar 2004 | CNY | 1.1849 | 1.2143 | 1.1779 | 1.197 | 1.197 | +0.012 (+1.02%) | 3,531,349 |
| 10 Mar 2004 | CNY | 1.1623 | 1.1866 | 1.1484 | 1.1849 | 1.1849 | +0.023 (+1.94%) | 2,761,213 |
| 9 Mar 2004 | CNY | 1.1796 | 1.1918 | 1.1623 | 1.1623 | 1.1623 | -0.021 (-1.76%) | 4,312,955 |
| 8 Mar 2004 | CNY | 1.2317 | 1.2317 | 1.1796 | 1.1831 | 1.1831 | -0.052 (-4.22%) | 4,420,174 |
| 5 Mar 2004 | CNY | 1.2404 | 1.2525 | 1.2282 | 1.2352 | 1.2352 | 0.0 (0.0%) | 2,965,125 |
| 4 Mar 2004 | CNY | 1.2334 | 1.2386 | 1.2196 | 1.2352 | 1.2352 | +0.004 (+0.28%) | 4,671,613 |
| 3 Mar 2004 | CNY | 1.2508 | 1.2629 | 1.2248 | 1.2317 | 1.2317 | -0.019 (-1.53%) | 5,220,780 |
| 2 Mar 2004 | CNY | 1.2542 | 1.2664 | 1.2317 | 1.2508 | 1.2508 | -0.002 (-0.14%) | 4,092,321 |
| 1 Mar 2004 | CNY | 1.249 | 1.2594 | 1.2317 | 1.2525 | 1.2525 | -0.002 (-0.14%) | 5,170,525 |
| 27 Feb 2004 | CNY | 1.2248 | 1.2577 | 1.2213 | 1.2542 | 1.2542 | +0.033 (+2.69%) | 6,055,050 |
| 26 Feb 2004 | CNY | 1.249 | 1.249 | 1.2039 | 1.2213 | 1.2213 | -0.031 (-2.49%) | 10,489,284 |
| 25 Feb 2004 | CNY | 1.308 | 1.3254 | 1.2438 | 1.2525 | 1.2525 | -0.066 (-5.00%) | 14,522,111 |
| 24 Feb 2004 | CNY | 1.2959 | 1.3618 | 1.2959 | 1.3184 | 1.3184 | +0.036 (+2.84%) | 57,192,805 |
| 23 Feb 2004 | CNY | 1.2768 | 1.2924 | 1.2681 | 1.282 | 1.282 | +0.005 (+0.41%) | 9,733,600 |
| 20 Feb 2004 | CNY | 1.2837 | 1.2889 | 1.2629 | 1.2768 | 1.2768 | -0.014 (-1.08%) | 6,249,133 |
| 19 Feb 2004 | CNY | 1.2733 | 1.2976 | 1.2577 | 1.2907 | 1.2907 | +0.016 (+1.22%) | 11,849,127 |
