| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | CNY | 4.9692 | 5.0846 | 4.9308 | 4.9769 | 4.9769 | +0.008 (+0.15%) | 819,557 |
| 11 Nov 2004 | CNY | 5.0231 | 5.1923 | 4.9539 | 4.9692 | 4.9692 | -0.023 (-0.46%) | 2,314,604 |
| 10 Nov 2004 | CNY | 4.8 | 5.0077 | 4.7692 | 4.9923 | 4.9923 | +0.223 (+4.68%) | 1,738,717 |
| 9 Nov 2004 | CNY | 4.7846 | 4.8308 | 4.7154 | 4.7692 | 4.7692 | -0.023 (-0.48%) | 485,317 |
| 8 Nov 2004 | CNY | 4.8077 | 4.8462 | 4.7462 | 4.7923 | 4.7923 | -0.015 (-0.32%) | 354,474 |
| 5 Nov 2004 | CNY | 4.8231 | 4.8615 | 4.7769 | 4.8077 | 4.8077 | +0.046 (+0.97%) | 348,188 |
| 4 Nov 2004 | CNY | 4.8846 | 4.9385 | 4.7539 | 4.7615 | 4.7615 | -0.123 (-2.52%) | 575,156 |
| 3 Nov 2004 | CNY | 4.8308 | 4.9 | 4.7615 | 4.8846 | 4.8846 | +0.046 (+0.95%) | 659,737 |
| 2 Nov 2004 | CNY | 4.7385 | 4.9 | 4.6923 | 4.8385 | 4.8385 | +0.1 (+2.11%) | 699,498 |
| 1 Nov 2004 | CNY | 4.7154 | 4.8 | 4.7154 | 4.7385 | 4.7385 | -0.023 (-0.48%) | 404,491 |
| 29 Oct 2004 | CNY | 4.7154 | 4.9077 | 4.6769 | 4.7615 | 4.7615 | -0.108 (-2.21%) | 903,884 |
| 28 Oct 2004 | CNY | 4.9846 | 5.0385 | 4.8539 | 4.8692 | 4.8692 | -0.115 (-2.32%) | 979,927 |
| 27 Oct 2004 | CNY | 4.9 | 4.9923 | 4.7846 | 4.9846 | 4.9846 | +0.077 (+1.57%) | 1,186,224 |
| 26 Oct 2004 | CNY | 4.8462 | 4.9231 | 4.7385 | 4.9077 | 4.9077 | +0.054 (+1.11%) | 1,152,565 |
| 25 Oct 2004 | CNY | 5.0231 | 5.0692 | 4.8462 | 4.8539 | 4.8539 | -0.085 (-1.71%) | 1,143,907 |
| 22 Oct 2004 | CNY | 4.8154 | 5.0154 | 4.7154 | 4.9385 | 4.9385 | +0.038 (+0.79%) | 1,066,510 |
| 21 Oct 2004 | CNY | 5.2308 | 5.2615 | 4.8923 | 4.9 | 4.9 | -0.331 (-6.32%) | 1,980,018 |
| 20 Oct 2004 | CNY | 5.2154 | 5.2769 | 5.0154 | 5.2308 | 5.2308 | +0.023 (+0.44%) | 1,328,427 |
| 19 Oct 2004 | CNY | 5.3846 | 5.4154 | 5.2 | 5.2077 | 5.2077 | -0.154 (-2.87%) | 1,771,543 |
| 18 Oct 2004 | CNY | 5.2308 | 5.3692 | 5.1385 | 5.3615 | 5.3615 | +0.108 (+2.05%) | 1,762,088 |
| 15 Oct 2004 | CNY | 5.1154 | 5.2769 | 4.9846 | 5.2539 | 5.2539 | +0.223 (+4.43%) | 2,221,928 |
| 14 Oct 2004 | CNY | 5.5077 | 5.5231 | 4.9539 | 5.0308 | 5.0308 | -0.469 (-8.53%) | 3,302,227 |
| 13 Oct 2004 | CNY | 5.3154 | 5.5154 | 5.3154 | 5.5 | 5.5 | +0.231 (+4.38%) | 6,896,013 |
| 12 Oct 2004 | CNY | 5.1539 | 5.3462 | 5.1154 | 5.2692 | 5.2692 | +0.123 (+2.39%) | 2,310,523 |
| 11 Oct 2004 | CNY | 5.1154 | 5.3462 | 5.0077 | 5.1462 | 5.1462 | +0.031 (+0.60%) | 1,795,846 |
| 8 Oct 2004 | CNY | 4.9154 | 5.1539 | 4.8308 | 5.1154 | 5.1154 | +0.208 (+4.23%) | 702,860 |
| 30 Sep 2004 | CNY | 5.0539 | 5.0923 | 4.9077 | 4.9077 | 4.9077 | -0.131 (-2.60%) | 867,620 |
| 29 Sep 2004 | CNY | 5.1385 | 5.2692 | 5.0385 | 5.0385 | 5.0385 | -0.069 (-1.35%) | 733,207 |
| 28 Sep 2004 | CNY | 5.0846 | 5.1692 | 5 | 5.1077 | 5.1077 | +0.031 (+0.61%) | 705,897 |
| 27 Sep 2004 | CNY | 5.2308 | 5.3846 | 5.0385 | 5.0769 | 5.0769 | -0.123 (-2.37%) | 1,430,013 |
