| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | CNY | 1.1375 | 1.1748 | 1.0513 | 1.1282 | 1.1282 | -0.04 (-3.39%) | 3,486,011 |
| 28 Oct 2004 | CNY | 1.2098 | 1.2121 | 1.1539 | 1.1678 | 1.1678 | -0.047 (-3.85%) | 4,786,074 |
| 27 Oct 2004 | CNY | 1.1352 | 1.2238 | 1.1352 | 1.2145 | 1.2145 | +0.084 (+7.43%) | 8,741,398 |
| 26 Oct 2004 | CNY | 1.0676 | 1.1305 | 1.0583 | 1.1305 | 1.1305 | +0.072 (+6.82%) | 3,396,942 |
| 25 Oct 2004 | CNY | 1.0606 | 1.0793 | 1.035 | 1.0583 | 1.0583 | +0.005 (+0.45%) | 2,618,324 |
| 22 Oct 2004 | CNY | 1.1142 | 1.1142 | 1.0023 | 1.0536 | 1.0536 | -0.061 (-5.44%) | 4,177,293 |
| 21 Oct 2004 | CNY | 1.1935 | 1.1935 | 1.0956 | 1.1142 | 1.1142 | -0.075 (-6.28%) | 2,666,235 |
| 20 Oct 2004 | CNY | 1.1748 | 1.1888 | 1.1422 | 1.1888 | 1.1888 | +0.007 (+0.59%) | 1,813,327 |
| 19 Oct 2004 | CNY | 1.1935 | 1.2238 | 1.1702 | 1.1818 | 1.1818 | +0.007 (+0.60%) | 3,265,595 |
| 18 Oct 2004 | CNY | 1.1445 | 1.1818 | 1.1445 | 1.1748 | 1.1748 | +0.021 (+1.81%) | 1,330,281 |
| 15 Oct 2004 | CNY | 1.1445 | 1.1772 | 1.1305 | 1.1539 | 1.1539 | +0.007 (+0.61%) | 2,439,723 |
| 14 Oct 2004 | CNY | 1.2494 | 1.2564 | 1.1422 | 1.1469 | 1.1469 | -0.1 (-8.03%) | 3,095,882 |
| 13 Oct 2004 | CNY | 1.2121 | 1.2518 | 1.2051 | 1.2471 | 1.2471 | +0.028 (+2.30%) | 2,756,891 |
| 12 Oct 2004 | CNY | 1.2051 | 1.2471 | 1.2005 | 1.2191 | 1.2191 | +0.007 (+0.58%) | 2,033,889 |
| 11 Oct 2004 | CNY | 1.1911 | 1.2611 | 1.1865 | 1.2121 | 1.2121 | +0.023 (+1.96%) | 3,631,892 |
| 8 Oct 2004 | CNY | 1.1305 | 1.1981 | 1.1305 | 1.1888 | 1.1888 | +0.049 (+4.29%) | 1,801,963 |
| 30 Sep 2004 | CNY | 1.2214 | 1.2284 | 1.1305 | 1.1399 | 1.1399 | -0.086 (-7.03%) | 2,809,521 |
| 29 Sep 2004 | CNY | 1.2378 | 1.2471 | 1.2121 | 1.2261 | 1.2261 | +0.002 (+0.19%) | 1,917,449 |
| 28 Sep 2004 | CNY | 1.2821 | 1.2821 | 1.2028 | 1.2238 | 1.2238 | -0.033 (-2.59%) | 2,864,883 |
| 27 Sep 2004 | CNY | 1.2774 | 1.3147 | 1.2471 | 1.2564 | 1.2564 | -0.009 (-0.73%) | 2,838,735 |
| 24 Sep 2004 | CNY | 1.3357 | 1.3706 | 1.2587 | 1.2657 | 1.2657 | -0.047 (-3.56%) | 9,322,148 |
| 23 Sep 2004 | CNY | 1.2564 | 1.3147 | 1.2448 | 1.3124 | 1.3124 | +0.054 (+4.27%) | 4,237,224 |
| 22 Sep 2004 | CNY | 1.303 | 1.3054 | 1.2541 | 1.2587 | 1.2587 | -0.044 (-3.40%) | 4,917,669 |
| 21 Sep 2004 | CNY | 1.3287 | 1.3706 | 1.2751 | 1.303 | 1.303 | -0.026 (-1.93%) | 7,330,696 |
| 20 Sep 2004 | CNY | 1.2821 | 1.331 | 1.2494 | 1.3287 | 1.3287 | +0.058 (+4.59%) | 8,571,136 |
| 17 Sep 2004 | CNY | 1.2051 | 1.2774 | 1.2051 | 1.2704 | 1.2704 | +0.058 (+4.81%) | 6,895,402 |
| 16 Sep 2004 | CNY | 1.1888 | 1.2238 | 1.1818 | 1.2121 | 1.2121 | +0.019 (+1.56%) | 4,848,356 |
| 15 Sep 2004 | CNY | 1.1235 | 1.2168 | 1.1049 | 1.1935 | 1.1935 | +0.072 (+6.45%) | 5,896,729 |
| 14 Sep 2004 | CNY | 1.0932 | 1.1375 | 1.0816 | 1.1212 | 1.1212 | +0.054 (+5.02%) | 2,603,322 |
| 13 Sep 2004 | CNY | 1.1166 | 1.1166 | 1.0606 | 1.0676 | 1.0676 | -0.051 (-4.58%) | 992,667 |
