| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 1.4583 | 1.4896 | 1.4375 | 1.4854 | 1.4854 | +0.037 (+2.59%) | 2,465,035 |
| 11 Mar 2004 | CNY | 1.4375 | 1.4542 | 1.4 | 1.4479 | 1.4479 | +0.023 (+1.61%) | 819,696 |
| 10 Mar 2004 | CNY | 1.4146 | 1.4375 | 1.3958 | 1.425 | 1.425 | +0.008 (+0.59%) | 856,800 |
| 9 Mar 2004 | CNY | 1.4 | 1.4438 | 1.3958 | 1.4167 | 1.4167 | -0.01 (-0.73%) | 485,760 |
| 8 Mar 2004 | CNY | 1.4729 | 1.4792 | 1.4208 | 1.4271 | 1.4271 | -0.046 (-3.11%) | 840,600 |
| 5 Mar 2004 | CNY | 1.4958 | 1.4958 | 1.4708 | 1.4729 | 1.4729 | -0.013 (-0.84%) | 1,103,764 |
| 4 Mar 2004 | CNY | 1.4583 | 1.4875 | 1.4583 | 1.4854 | 1.4854 | +0.015 (+0.99%) | 579,979 |
| 3 Mar 2004 | CNY | 1.5313 | 1.5313 | 1.4583 | 1.4708 | 1.4708 | -0.002 (-0.14%) | 1,176,931 |
| 2 Mar 2004 | CNY | 1.4667 | 1.4875 | 1.4625 | 1.4729 | 1.4729 | -0.002 (-0.14%) | 684,000 |
| 1 Mar 2004 | CNY | 1.45 | 1.4896 | 1.4375 | 1.475 | 1.475 | +0.025 (+1.72%) | 960,000 |
| 27 Feb 2004 | CNY | 1.4271 | 1.45 | 1.4167 | 1.45 | 1.45 | +0.033 (+2.35%) | 798,408 |
| 26 Feb 2004 | CNY | 1.4542 | 1.4542 | 1.3917 | 1.4167 | 1.4167 | -0.04 (-2.72%) | 1,941,907 |
| 25 Feb 2004 | CNY | 1.5042 | 1.5292 | 1.4375 | 1.4563 | 1.4563 | -0.05 (-3.32%) | 1,416,480 |
| 24 Feb 2004 | CNY | 1.5583 | 1.5583 | 1.4896 | 1.5063 | 1.5063 | -0.054 (-3.47%) | 1,785,456 |
| 23 Feb 2004 | CNY | 1.5938 | 1.5979 | 1.5583 | 1.5604 | 1.5604 | -0.033 (-2.10%) | 1,707,936 |
| 20 Feb 2004 | CNY | 1.5625 | 1.6083 | 1.5208 | 1.5938 | 1.5938 | -0.006 (-0.39%) | 2,048,918 |
| 19 Feb 2004 | CNY | 1.6417 | 1.6417 | 1.5625 | 1.6 | 1.6 | -0.017 (-1.03%) | 1,441,680 |
| 18 Feb 2004 | CNY | 1.6354 | 1.6396 | 1.6021 | 1.6167 | 1.6167 | -0.013 (-0.77%) | 1,585,963 |
| 17 Feb 2004 | CNY | 1.6208 | 1.6375 | 1.5833 | 1.6292 | 1.6292 | +0.029 (+1.83%) | 2,506,742 |
| 16 Feb 2004 | CNY | 1.5646 | 1.6 | 1.5542 | 1.6 | 1.6 | +0.031 (+1.99%) | 2,054,568 |
| 13 Feb 2004 | CNY | 1.5729 | 1.5833 | 1.5208 | 1.5688 | 1.5688 | -0.004 (-0.26%) | 3,230,193 |
| 12 Feb 2004 | CNY | 1.5104 | 1.575 | 1.4938 | 1.5729 | 1.5729 | +0.067 (+4.42%) | 2,485,833 |
| 11 Feb 2004 | CNY | 1.4792 | 1.5125 | 1.4792 | 1.5063 | 1.5063 | +0.019 (+1.26%) | 1,309,224 |
| 10 Feb 2004 | CNY | 1.475 | 1.5208 | 1.475 | 1.4875 | 1.4875 | +0.017 (+1.14%) | 1,484,160 |
| 9 Feb 2004 | CNY | 1.4583 | 1.4896 | 1.4479 | 1.4708 | 1.4708 | 0.0 (0.0%) | 2,287,665 |
| 6 Feb 2004 | CNY | 1.5313 | 1.5313 | 1.4667 | 1.4708 | 1.4708 | -0.062 (-4.08%) | 2,639,136 |
| 5 Feb 2004 | CNY | 1.4438 | 1.5833 | 1.4438 | 1.5333 | 1.5333 | +0.089 (+6.20%) | 4,804,708 |
| 4 Feb 2004 | CNY | 1.4354 | 1.45 | 1.3917 | 1.4438 | 1.4438 | +0.008 (+0.59%) | 2,446,656 |
| 3 Feb 2004 | CNY | 1.4104 | 1.4375 | 1.3771 | 1.4354 | 1.4354 | +0.025 (+1.77%) | 2,287,929 |
| 2 Feb 2004 | CNY | 1.3958 | 1.4271 | 1.3479 | 1.4104 | 1.4104 | +0.075 (+5.62%) | 5,641,406 |
