| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | CNY | 1.5145 | 1.5316 | 1.3949 | 1.4222 | 1.4222 | -0.092 (-6.09%) | 1,700,106 |
| 20 Oct 2004 | CNY | 1.6171 | 1.6171 | 1.4633 | 1.5145 | 1.5145 | -0.103 (-6.34%) | 1,207,741 |
| 19 Oct 2004 | CNY | 1.6342 | 1.6547 | 1.6068 | 1.6171 | 1.6171 | -0.007 (-0.42%) | 867,715 |
| 18 Oct 2004 | CNY | 1.6068 | 1.6342 | 1.5829 | 1.6239 | 1.6239 | +0.017 (+1.06%) | 609,678 |
| 15 Oct 2004 | CNY | 1.6103 | 1.6308 | 1.5727 | 1.6068 | 1.6068 | -0.004 (-0.22%) | 708,633 |
| 14 Oct 2004 | CNY | 1.7265 | 1.7265 | 1.6 | 1.6103 | 1.6103 | -0.116 (-6.73%) | 1,334,382 |
| 13 Oct 2004 | CNY | 1.7197 | 1.7402 | 1.706 | 1.7265 | 1.7265 | 0.0 (0.0%) | 885,391 |
| 12 Oct 2004 | CNY | 1.7607 | 1.7641 | 1.7197 | 1.7265 | 1.7265 | -0.044 (-2.51%) | 662,512 |
| 11 Oct 2004 | CNY | 1.7436 | 1.8086 | 1.7094 | 1.7709 | 1.7709 | +0.007 (+0.39%) | 2,182,945 |
| 8 Oct 2004 | CNY | 1.7128 | 1.7709 | 1.6957 | 1.7641 | 1.7641 | +0.051 (+3.00%) | 1,038,179 |
| 30 Sep 2004 | CNY | 1.8017 | 1.8017 | 1.6923 | 1.7128 | 1.7128 | -0.072 (-4.02%) | 1,848,892 |
| 29 Sep 2004 | CNY | 1.8462 | 1.8462 | 1.7812 | 1.7846 | 1.7846 | -0.062 (-3.34%) | 983,981 |
| 28 Sep 2004 | CNY | 1.8222 | 1.8598 | 1.812 | 1.8462 | 1.8462 | +0.017 (+0.93%) | 952,110 |
| 27 Sep 2004 | CNY | 1.9043 | 1.9487 | 1.8188 | 1.8291 | 1.8291 | -0.075 (-3.95%) | 1,437,924 |
| 24 Sep 2004 | CNY | 1.9863 | 2.041 | 1.9009 | 1.9043 | 1.9043 | -0.058 (-2.96%) | 4,352,751 |
| 23 Sep 2004 | CNY | 1.8803 | 1.9829 | 1.8803 | 1.9624 | 1.9624 | +0.061 (+3.24%) | 2,675,333 |
| 22 Sep 2004 | CNY | 1.9248 | 1.9316 | 1.8769 | 1.9009 | 1.9009 | -0.024 (-1.24%) | 2,828,983 |
| 21 Sep 2004 | CNY | 1.9829 | 1.9897 | 1.9145 | 1.9248 | 1.9248 | -0.061 (-3.10%) | 4,095,488 |
| 20 Sep 2004 | CNY | 1.9487 | 2 | 1.9111 | 1.9863 | 1.9863 | +0.048 (+2.47%) | 4,468,487 |
| 17 Sep 2004 | CNY | 1.9282 | 1.959 | 1.8872 | 1.9385 | 1.9385 | +0.021 (+1.07%) | 4,289,965 |
| 16 Sep 2004 | CNY | 1.8838 | 1.9419 | 1.853 | 1.918 | 1.918 | +0.014 (+0.72%) | 3,878,049 |
| 15 Sep 2004 | CNY | 1.8633 | 1.9829 | 1.8393 | 1.9043 | 1.9043 | +0.038 (+2.01%) | 8,018,869 |
| 14 Sep 2004 | CNY | 1.7812 | 1.8838 | 1.7607 | 1.8667 | 1.8667 | +0.086 (+4.80%) | 6,004,609 |
| 13 Sep 2004 | CNY | 1.7846 | 1.8051 | 1.7368 | 1.7812 | 1.7812 | -0.021 (-1.14%) | 1,563,707 |
| 10 Sep 2004 | CNY | 1.7436 | 1.8051 | 1.7333 | 1.8017 | 1.8017 | +0.034 (+1.93%) | 2,407,959 |
| 9 Sep 2004 | CNY | 1.7846 | 1.8188 | 1.7607 | 1.7675 | 1.7675 | -0.038 (-2.08%) | 1,756,389 |
| 8 Sep 2004 | CNY | 1.8256 | 1.8325 | 1.7744 | 1.8051 | 1.8051 | -0.021 (-1.12%) | 1,770,207 |
| 7 Sep 2004 | CNY | 1.812 | 1.8325 | 1.7846 | 1.8256 | 1.8256 | +0.014 (+0.75%) | 1,480,477 |
| 6 Sep 2004 | CNY | 1.788 | 1.8256 | 1.7641 | 1.812 | 1.812 | +0.027 (+1.54%) | 2,026,065 |
| 3 Sep 2004 | CNY | 1.8359 | 1.8359 | 1.7778 | 1.7846 | 1.7846 | -0.051 (-2.79%) | 3,912,883 |
