| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | CNY | 1.9524 | 2.0287 | 1.936 | 1.9742 | 1.9742 | +0.038 (+1.97%) | 3,139,906 |
| 11 Nov 2004 | CNY | 1.9851 | 2.056 | 1.9251 | 1.936 | 1.936 | 0.0 (0.0%) | 6,460,775 |
| 10 Nov 2004 | CNY | 1.8542 | 1.9633 | 1.8106 | 1.936 | 1.936 | +0.082 (+4.41%) | 4,543,356 |
| 9 Nov 2004 | CNY | 1.876 | 1.876 | 1.7997 | 1.8542 | 1.8542 | -0.022 (-1.16%) | 1,515,291 |
| 8 Nov 2004 | CNY | 1.8269 | 1.8924 | 1.7997 | 1.876 | 1.876 | +0.022 (+1.18%) | 2,064,767 |
| 5 Nov 2004 | CNY | 1.8269 | 1.8978 | 1.7779 | 1.8542 | 1.8542 | -0.005 (-0.30%) | 4,002,866 |
| 4 Nov 2004 | CNY | 1.8433 | 1.9742 | 1.8433 | 1.8597 | 1.8597 | -0.185 (-9.07%) | 8,948,178 |
| 3 Nov 2004 | CNY | 2.1705 | 2.3123 | 1.8978 | 2.0451 | 2.0451 | -0.054 (-2.60%) | 15,534,890 |
| 2 Nov 2004 | CNY | 1.9742 | 2.1214 | 1.936 | 2.0996 | 2.0996 | +0.087 (+4.33%) | 5,866,155 |
| 1 Nov 2004 | CNY | 2.0451 | 2.0505 | 1.9469 | 2.0124 | 2.0124 | -0.082 (-3.91%) | 3,135,148 |
| 29 Oct 2004 | CNY | 2.0069 | 2.1705 | 1.8815 | 2.0942 | 2.0942 | +0.038 (+1.86%) | 12,356,446 |
| 28 Oct 2004 | CNY | 1.9633 | 2.056 | 1.936 | 2.056 | 2.056 | +0.185 (+9.91%) | 4,670,771 |
| 27 Oct 2004 | CNY | 1.6906 | 1.8706 | 1.6633 | 1.8706 | 1.8706 | +0.169 (+9.94%) | 3,293,624 |
| 26 Oct 2004 | CNY | 1.6252 | 1.7179 | 1.5815 | 1.7015 | 1.7015 | +0.076 (+4.69%) | 1,194,071 |
| 25 Oct 2004 | CNY | 1.6906 | 1.7179 | 1.6252 | 1.6252 | 1.6252 | -0.098 (-5.69%) | 1,184,514 |
| 22 Oct 2004 | CNY | 1.6633 | 1.7233 | 1.4997 | 1.7233 | 1.7233 | +0.06 (+3.61%) | 2,453,866 |
| 21 Oct 2004 | CNY | 1.647 | 1.6906 | 1.647 | 1.6633 | 1.6633 | -0.038 (-2.25%) | 1,153,354 |
| 20 Oct 2004 | CNY | 1.7888 | 1.7997 | 1.6852 | 1.7015 | 1.7015 | -0.115 (-6.31%) | 1,500,981 |
| 19 Oct 2004 | CNY | 1.8106 | 1.8542 | 1.7724 | 1.816 | 1.816 | +0.016 (+0.91%) | 1,088,338 |
| 18 Oct 2004 | CNY | 1.7888 | 1.8215 | 1.7506 | 1.7997 | 1.7997 | +0.022 (+1.23%) | 733,213 |
| 15 Oct 2004 | CNY | 1.767 | 1.7942 | 1.7451 | 1.7779 | 1.7779 | +0.005 (+0.31%) | 742,032 |
| 14 Oct 2004 | CNY | 1.8542 | 1.8597 | 1.7451 | 1.7724 | 1.7724 | -0.093 (-4.97%) | 1,679,175 |
| 13 Oct 2004 | CNY | 1.9087 | 1.9415 | 1.8378 | 1.8651 | 1.8651 | -0.044 (-2.28%) | 1,193,302 |
| 12 Oct 2004 | CNY | 2.0069 | 2.0069 | 1.8978 | 1.9087 | 1.9087 | -0.082 (-4.11%) | 1,464,641 |
| 11 Oct 2004 | CNY | 1.9851 | 2.0233 | 1.9524 | 1.9905 | 1.9905 | +0.005 (+0.27%) | 1,604,325 |
| 8 Oct 2004 | CNY | 1.936 | 1.9905 | 1.8978 | 1.9851 | 1.9851 | +0.071 (+3.70%) | 911,322 |
| 30 Sep 2004 | CNY | 1.9578 | 1.9905 | 1.9087 | 1.9142 | 1.9142 | -0.049 (-2.50%) | 1,313,512 |
| 29 Sep 2004 | CNY | 2.0614 | 2.0614 | 1.9197 | 1.9633 | 1.9633 | -0.098 (-4.76%) | 2,080,289 |
| 28 Sep 2004 | CNY | 2.0996 | 2.0996 | 2.0451 | 2.0614 | 2.0614 | -0.011 (-0.53%) | 1,344,012 |
| 27 Sep 2004 | CNY | 2.1542 | 2.2141 | 1.996 | 2.0724 | 2.0724 | -0.076 (-3.55%) | 2,152,266 |
