| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | CNY | 3.8702 | 3.9008 | 3.8168 | 3.8779 | 3.8779 | +0.008 (+0.20%) | 1,038,003 |
| 17 Nov 2004 | CNY | 3.855 | 3.8855 | 3.8168 | 3.8702 | 3.8702 | +0.008 (+0.20%) | 1,124,337 |
| 16 Nov 2004 | CNY | 3.8931 | 3.9008 | 3.8397 | 3.8626 | 3.8626 | -0.03 (-0.78%) | 1,291,240 |
| 15 Nov 2004 | CNY | 3.8168 | 3.9084 | 3.8092 | 3.8931 | 3.8931 | +0.076 (+2.00%) | 3,369,220 |
| 12 Nov 2004 | CNY | 3.7252 | 3.8244 | 3.7023 | 3.8168 | 3.8168 | +0.092 (+2.46%) | 2,510,026 |
| 11 Nov 2004 | CNY | 3.8168 | 3.8626 | 3.7176 | 3.7252 | 3.7252 | -0.069 (-1.81%) | 2,355,717 |
| 10 Nov 2004 | CNY | 3.7405 | 3.8321 | 3.7023 | 3.7939 | 3.7939 | +0.069 (+1.84%) | 4,159,670 |
| 9 Nov 2004 | CNY | 3.6107 | 3.7481 | 3.5573 | 3.7252 | 3.7252 | +0.107 (+2.95%) | 2,346,498 |
| 8 Nov 2004 | CNY | 3.6412 | 3.6641 | 3.5115 | 3.6183 | 3.6183 | +0.023 (+0.64%) | 644,924 |
| 5 Nov 2004 | CNY | 3.6565 | 3.687 | 3.5267 | 3.5954 | 3.5954 | -0.031 (-0.84%) | 1,961,586 |
| 4 Nov 2004 | CNY | 3.771 | 3.771 | 3.6183 | 3.626 | 3.626 | -0.115 (-3.06%) | 4,965,357 |
| 3 Nov 2004 | CNY | 3.6183 | 3.7786 | 3.5725 | 3.7405 | 3.7405 | +0.145 (+4.04%) | 6,408,083 |
| 2 Nov 2004 | CNY | 3.7176 | 3.7176 | 3.5954 | 3.5954 | 3.5954 | -0.13 (-3.48%) | 1,593,059 |
| 1 Nov 2004 | CNY | 3.5878 | 3.7328 | 3.5344 | 3.7252 | 3.7252 | +0.137 (+3.83%) | 2,733,846 |
| 29 Oct 2004 | CNY | 3.5496 | 3.6794 | 3.4504 | 3.5878 | 3.5878 | 0.0 (0.0%) | 2,227,144 |
| 28 Oct 2004 | CNY | 3.6031 | 3.6718 | 3.5802 | 3.5878 | 3.5878 | -0.015 (-0.42%) | 2,177,724 |
| 27 Oct 2004 | CNY | 3.4962 | 3.6183 | 3.4428 | 3.6031 | 3.6031 | +0.137 (+3.96%) | 1,523,291 |
| 26 Oct 2004 | CNY | 3.4122 | 3.4809 | 3.4046 | 3.4657 | 3.4657 | +0.053 (+1.57%) | 779,430 |
| 25 Oct 2004 | CNY | 3.4962 | 3.5115 | 3.3588 | 3.4122 | 3.4122 | -0.069 (-1.97%) | 853,425 |
| 22 Oct 2004 | CNY | 3.3664 | 3.5267 | 3.2824 | 3.4809 | 3.4809 | +0.145 (+4.35%) | 2,685,080 |
| 21 Oct 2004 | CNY | 3.2824 | 3.374 | 3.2824 | 3.3359 | 3.3359 | +0.069 (+2.10%) | 1,382,604 |
| 20 Oct 2004 | CNY | 3.313 | 3.3206 | 3.2214 | 3.2672 | 3.2672 | -0.046 (-1.38%) | 1,162,825 |
| 19 Oct 2004 | CNY | 3.3359 | 3.3664 | 3.2977 | 3.313 | 3.313 | +0.015 (+0.46%) | 602,403 |
| 18 Oct 2004 | CNY | 3.397 | 3.397 | 3.2824 | 3.2977 | 3.2977 | -0.008 (-0.23%) | 1,047,651 |
| 15 Oct 2004 | CNY | 3.4122 | 3.4657 | 3.2901 | 3.3053 | 3.3053 | -0.107 (-3.13%) | 1,397,413 |
| 14 Oct 2004 | CNY | 3.5725 | 3.5725 | 3.4046 | 3.4122 | 3.4122 | -0.153 (-4.28%) | 1,097,689 |
| 13 Oct 2004 | CNY | 3.6183 | 3.626 | 3.5496 | 3.5649 | 3.5649 | -0.053 (-1.48%) | 637,504 |
| 12 Oct 2004 | CNY | 3.6107 | 3.6489 | 3.5573 | 3.6183 | 3.6183 | -0.015 (-0.42%) | 1,250,046 |
| 11 Oct 2004 | CNY | 3.5649 | 3.6641 | 3.5496 | 3.6336 | 3.6336 | +0.076 (+2.14%) | 3,464,727 |
| 8 Oct 2004 | CNY | 3.4962 | 3.5802 | 3.4886 | 3.5573 | 3.5573 | +0.038 (+1.09%) | 821,613 |
