| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | CNY | 1.2904 | 1.2904 | 1.1962 | 1.2087 | 1.2087 | -0.08 (-6.18%) | 2,288,105 |
| 13 Oct 2004 | CNY | 1.2653 | 1.2883 | 1.2569 | 1.2883 | 1.2883 | +0.021 (+1.65%) | 1,966,293 |
| 12 Oct 2004 | CNY | 1.2821 | 1.2821 | 1.2653 | 1.2674 | 1.2674 | -0.015 (-1.15%) | 1,801,141 |
| 11 Oct 2004 | CNY | 1.2904 | 1.3177 | 1.259 | 1.2821 | 1.2821 | -0.008 (-0.64%) | 2,316,241 |
| 8 Oct 2004 | CNY | 1.2737 | 1.2925 | 1.2255 | 1.2904 | 1.2904 | +0.023 (+1.81%) | 790,598 |
| 7 Oct 2004 | CNY | 1.303 | 1.3135 | 1.2632 | 1.2674 | 1.2674 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.303 | 1.3135 | 1.2632 | 1.2674 | 1.2674 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.303 | 1.3135 | 1.2632 | 1.2674 | 1.2674 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.303 | 1.3135 | 1.2632 | 1.2674 | 1.2674 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.303 | 1.3135 | 1.2632 | 1.2674 | 1.2674 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.303 | 1.3135 | 1.2632 | 1.2674 | 1.2674 | -0.042 (-3.20%) | 2,197,765 |
| 29 Sep 2004 | CNY | 1.3386 | 1.3386 | 1.3072 | 1.3093 | 1.3093 | -0.025 (-1.88%) | 1,351,406 |
| 28 Sep 2004 | CNY | 1.3302 | 1.3407 | 1.3135 | 1.3344 | 1.3344 | +0.004 (+0.32%) | 1,310,906 |
| 27 Sep 2004 | CNY | 1.3407 | 1.3868 | 1.324 | 1.3302 | 1.3302 | -0.027 (-2.01%) | 2,235,562 |
| 24 Sep 2004 | CNY | 1.3994 | 1.435 | 1.3533 | 1.3575 | 1.3575 | -0.029 (-2.11%) | 5,552,441 |
| 23 Sep 2004 | CNY | 1.3554 | 1.3889 | 1.3302 | 1.3868 | 1.3868 | +0.031 (+2.32%) | 2,427,466 |
| 22 Sep 2004 | CNY | 1.4057 | 1.4161 | 1.3533 | 1.3554 | 1.3554 | -0.052 (-3.72%) | 4,014,845 |
| 21 Sep 2004 | CNY | 1.4287 | 1.4287 | 1.3763 | 1.4077 | 1.4077 | -0.017 (-1.18%) | 6,627,117 |
| 20 Sep 2004 | CNY | 1.3742 | 1.435 | 1.3617 | 1.4245 | 1.4245 | +0.054 (+3.98%) | 6,277,861 |
| 17 Sep 2004 | CNY | 1.3512 | 1.3826 | 1.3198 | 1.37 | 1.37 | +0.019 (+1.39%) | 5,567,382 |
| 16 Sep 2004 | CNY | 1.3198 | 1.3658 | 1.2904 | 1.3512 | 1.3512 | +0.042 (+3.20%) | 6,002,100 |
| 15 Sep 2004 | CNY | 1.2569 | 1.326 | 1.2339 | 1.3093 | 1.3093 | +0.067 (+5.39%) | 3,064,870 |
| 14 Sep 2004 | CNY | 1.2443 | 1.259 | 1.2276 | 1.2423 | 1.2423 | +0.044 (+3.67%) | 690,214 |
| 13 Sep 2004 | CNY | 1.2276 | 1.2443 | 1.1962 | 1.1983 | 1.1983 | -0.05 (-4.02%) | 716,994 |
| 10 Sep 2004 | CNY | 1.2464 | 1.2506 | 1.2213 | 1.2485 | 1.2485 | +0.002 (+0.17%) | 540,046 |
| 9 Sep 2004 | CNY | 1.2779 | 1.2779 | 1.2464 | 1.2464 | 1.2464 | -0.038 (-2.94%) | 602,237 |
| 8 Sep 2004 | CNY | 1.2946 | 1.2946 | 1.2716 | 1.2842 | 1.2842 | -0.008 (-0.64%) | 405,894 |
| 7 Sep 2004 | CNY | 1.2842 | 1.2925 | 1.2716 | 1.2925 | 1.2925 | +0.008 (+0.65%) | 348,954 |
| 6 Sep 2004 | CNY | 1.2946 | 1.2946 | 1.28 | 1.2842 | 1.2842 | -0.002 (-0.16%) | 306,035 |
| 3 Sep 2004 | CNY | 1.2904 | 1.2946 | 1.2779 | 1.2862 | 1.2862 | -0.006 (-0.49%) | 922,359 |
