| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | CNY | 1.6397 | 1.6985 | 1.6177 | 1.6434 | 1.6434 | -0.026 (-1.54%) | 16,804,228 |
| 22 Oct 2004 | CNY | 1.6213 | 1.7132 | 1.5662 | 1.6691 | 1.6691 | +0.04 (+2.48%) | 31,064,339 |
| 21 Oct 2004 | CNY | 1.6912 | 1.7169 | 1.6103 | 1.6287 | 1.6287 | -0.062 (-3.70%) | 8,736,585 |
| 20 Oct 2004 | CNY | 1.6875 | 1.7243 | 1.6471 | 1.6912 | 1.6912 | 0.0 (0.0%) | 14,879,148 |
| 19 Oct 2004 | CNY | 1.6287 | 1.7316 | 1.6177 | 1.6912 | 1.6912 | +0.059 (+3.60%) | 22,079,431 |
| 18 Oct 2004 | CNY | 1.6287 | 1.6434 | 1.5956 | 1.6324 | 1.6324 | 0.0 (0.0%) | 5,237,158 |
| 15 Oct 2004 | CNY | 1.6287 | 1.6618 | 1.5846 | 1.6324 | 1.6324 | 0.0 (0.0%) | 8,367,595 |
| 14 Oct 2004 | CNY | 1.7243 | 1.7279 | 1.5956 | 1.6324 | 1.6324 | -0.085 (-4.92%) | 5,817,606 |
| 13 Oct 2004 | CNY | 1.7574 | 1.7721 | 1.6912 | 1.7169 | 1.7169 | -0.041 (-2.30%) | 6,253,932 |
| 12 Oct 2004 | CNY | 1.8052 | 1.8088 | 1.7463 | 1.7574 | 1.7574 | -0.055 (-3.04%) | 6,790,460 |
| 11 Oct 2004 | CNY | 1.7904 | 1.8456 | 1.7794 | 1.8125 | 1.8125 | +0.004 (+0.20%) | 11,863,872 |
| 8 Oct 2004 | CNY | 1.7647 | 1.8272 | 1.7279 | 1.8088 | 1.8088 | +0.037 (+2.07%) | 11,441,788 |
| 30 Sep 2004 | CNY | 1.8125 | 1.8382 | 1.7463 | 1.7721 | 1.7721 | -0.04 (-2.23%) | 9,610,032 |
| 29 Sep 2004 | CNY | 1.8382 | 1.875 | 1.8015 | 1.8125 | 1.8125 | +0.004 (+0.20%) | 7,740,140 |
| 28 Sep 2004 | CNY | 1.8309 | 1.8529 | 1.7904 | 1.8088 | 1.8088 | -0.015 (-0.81%) | 8,461,359 |
| 27 Sep 2004 | CNY | 1.8713 | 1.9081 | 1.8199 | 1.8235 | 1.8235 | -0.048 (-2.55%) | 12,996,252 |
| 24 Sep 2004 | CNY | 1.9191 | 2.0404 | 1.8677 | 1.8713 | 1.8713 | -0.044 (-2.30%) | 36,238,995 |
| 23 Sep 2004 | CNY | 1.8934 | 1.9375 | 1.8382 | 1.9154 | 1.9154 | +0.018 (+0.96%) | 18,534,689 |
| 22 Sep 2004 | CNY | 1.9302 | 1.9816 | 1.875 | 1.8971 | 1.8971 | -0.059 (-3.01%) | 26,010,103 |
| 21 Sep 2004 | CNY | 1.9081 | 2.0221 | 1.8382 | 1.9559 | 1.9559 | +0.044 (+2.31%) | 38,864,548 |
| 20 Sep 2004 | CNY | 1.8677 | 1.9228 | 1.8346 | 1.9118 | 1.9118 | +0.055 (+2.97%) | 29,519,523 |
| 17 Sep 2004 | CNY | 1.8272 | 1.864 | 1.7941 | 1.8566 | 1.8566 | +0.029 (+1.61%) | 18,576,721 |
| 16 Sep 2004 | CNY | 1.8529 | 1.8787 | 1.8088 | 1.8272 | 1.8272 | -0.026 (-1.39%) | 12,031,210 |
| 15 Sep 2004 | CNY | 1.7647 | 1.9118 | 1.7316 | 1.8529 | 1.8529 | +0.096 (+5.43%) | 30,939,227 |
| 14 Sep 2004 | CNY | 1.6912 | 1.7684 | 1.6912 | 1.7574 | 1.7574 | +0.077 (+4.59%) | 15,641,389 |
| 13 Sep 2004 | CNY | 1.6581 | 1.6985 | 1.6287 | 1.6802 | 1.6802 | +0.026 (+1.56%) | 12,815,832 |
| 10 Sep 2004 | CNY | 1.6287 | 1.6581 | 1.6029 | 1.6544 | 1.6544 | +0.018 (+1.12%) | 8,707,587 |
| 9 Sep 2004 | CNY | 1.6618 | 1.6618 | 1.5993 | 1.636 | 1.636 | -0.029 (-1.77%) | 6,281,002 |
| 8 Sep 2004 | CNY | 1.6875 | 1.7022 | 1.6618 | 1.6654 | 1.6654 | -0.015 (-0.88%) | 457,800 |
| 7 Sep 2004 | CNY | 1.6875 | 1.6949 | 1.6544 | 1.6802 | 1.6802 | 0.0 (0.0%) | 1,198,565 |
