| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | CNY | 1.4779 | 1.5078 | 1.4705 | 1.5003 | 1.5003 | +0.022 (+1.52%) | 394,203 |
| 15 Nov 2004 | CNY | 1.463 | 1.5003 | 1.463 | 1.4779 | 1.4779 | -0.007 (-0.50%) | 362,484 |
| 12 Nov 2004 | CNY | 1.5302 | 1.5376 | 1.4705 | 1.4854 | 1.4854 | -0.037 (-2.45%) | 1,155,720 |
| 11 Nov 2004 | CNY | 1.4331 | 1.5227 | 1.4331 | 1.5227 | 1.5227 | +0.075 (+5.15%) | 1,837,518 |
| 10 Nov 2004 | CNY | 1.3883 | 1.4481 | 1.3809 | 1.4481 | 1.4481 | +0.067 (+4.87%) | 734,292 |
| 9 Nov 2004 | CNY | 1.3734 | 1.4107 | 1.3734 | 1.3809 | 1.3809 | -0.022 (-1.60%) | 202,674 |
| 8 Nov 2004 | CNY | 1.3958 | 1.4182 | 1.351 | 1.4033 | 1.4033 | +0.015 (+1.08%) | 287,364 |
| 5 Nov 2004 | CNY | 1.4182 | 1.4182 | 1.3734 | 1.3883 | 1.3883 | -0.03 (-2.11%) | 253,367 |
| 4 Nov 2004 | CNY | 1.4705 | 1.4705 | 1.3958 | 1.4182 | 1.4182 | -0.052 (-3.56%) | 541,920 |
| 3 Nov 2004 | CNY | 1.4182 | 1.4854 | 1.4182 | 1.4705 | 1.4705 | +0.052 (+3.69%) | 775,583 |
| 2 Nov 2004 | CNY | 1.3883 | 1.4331 | 1.3734 | 1.4182 | 1.4182 | +0.03 (+2.15%) | 537,151 |
| 1 Nov 2004 | CNY | 1.3436 | 1.4107 | 1.3062 | 1.3883 | 1.3883 | +0.015 (+1.08%) | 642,251 |
| 29 Oct 2004 | CNY | 1.4331 | 1.4331 | 1.3734 | 1.3734 | 1.3734 | -0.075 (-5.16%) | 664,212 |
| 28 Oct 2004 | CNY | 1.4555 | 1.4779 | 1.4331 | 1.4481 | 1.4481 | -0.015 (-1.02%) | 655,838 |
| 27 Oct 2004 | CNY | 1.3883 | 1.4779 | 1.3883 | 1.463 | 1.463 | +0.052 (+3.71%) | 642,281 |
| 26 Oct 2004 | CNY | 1.4555 | 1.4555 | 1.3585 | 1.4107 | 1.4107 | -0.022 (-1.56%) | 589,400 |
| 25 Oct 2004 | CNY | 1.3286 | 1.4331 | 1.3286 | 1.4331 | 1.4331 | +0.067 (+4.91%) | 1,065,968 |
| 22 Oct 2004 | CNY | 1.351 | 1.3809 | 1.3436 | 1.366 | 1.366 | -0.045 (-3.17%) | 1,234,549 |
| 21 Oct 2004 | CNY | 1.4555 | 1.463 | 1.4107 | 1.4107 | 1.4107 | -0.075 (-5.03%) | 555,938 |
| 20 Oct 2004 | CNY | 1.5302 | 1.5376 | 1.463 | 1.4854 | 1.4854 | -0.045 (-2.93%) | 319,123 |
| 19 Oct 2004 | CNY | 1.5078 | 1.5451 | 1.5003 | 1.5302 | 1.5302 | +0.022 (+1.49%) | 717,308 |
| 18 Oct 2004 | CNY | 1.4928 | 1.5302 | 1.4481 | 1.5078 | 1.5078 | -0.007 (-0.49%) | 511,598 |
| 15 Oct 2004 | CNY | 1.5302 | 1.5302 | 1.5003 | 1.5152 | 1.5152 | -0.067 (-4.25%) | 970,366 |
| 14 Oct 2004 | CNY | 1.6347 | 1.6421 | 1.5824 | 1.5824 | 1.5824 | -0.082 (-4.93%) | 540,756 |
| 13 Oct 2004 | CNY | 1.7093 | 1.7168 | 1.6272 | 1.6645 | 1.6645 | -0.045 (-2.62%) | 319,555 |
| 12 Oct 2004 | CNY | 1.7018 | 1.7168 | 1.6645 | 1.7093 | 1.7093 | -0.015 (-0.86%) | 453,339 |
| 11 Oct 2004 | CNY | 1.7616 | 1.7765 | 1.6944 | 1.7242 | 1.7242 | -0.06 (-3.35%) | 1,099,172 |
| 8 Oct 2004 | CNY | 1.7168 | 1.7839 | 1.7093 | 1.7839 | 1.7839 | +0.022 (+1.27%) | 514,203 |
| 30 Sep 2004 | CNY | 1.7616 | 1.7914 | 1.7616 | 1.7616 | 1.7616 | -0.089 (-4.83%) | 751,454 |
| 29 Sep 2004 | CNY | 1.9108 | 1.9183 | 1.8511 | 1.8511 | 1.8511 | -0.06 (-3.12%) | 505,938 |
