| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | CNY | 1.7212 | 1.7885 | 1.6875 | 1.7789 | 1.7789 | +0.067 (+3.94%) | 2,674,488 |
| 2 Nov 2004 | CNY | 1.6971 | 1.7212 | 1.6827 | 1.7115 | 1.7115 | +0.005 (+0.28%) | 1,337,492 |
| 1 Nov 2004 | CNY | 1.7308 | 1.7308 | 1.6731 | 1.7067 | 1.7067 | +0.014 (+0.85%) | 1,216,627 |
| 29 Oct 2004 | CNY | 1.6827 | 1.7548 | 1.6635 | 1.6923 | 1.6923 | -0.048 (-2.76%) | 1,872,561 |
| 28 Oct 2004 | CNY | 1.75 | 1.774 | 1.7308 | 1.7404 | 1.7404 | -0.01 (-0.55%) | 2,554,774 |
| 27 Oct 2004 | CNY | 1.7404 | 1.7548 | 1.6971 | 1.75 | 1.75 | +0.014 (+0.83%) | 2,190,464 |
| 26 Oct 2004 | CNY | 1.6923 | 1.7404 | 1.6731 | 1.7356 | 1.7356 | +0.034 (+1.98%) | 2,242,000 |
| 25 Oct 2004 | CNY | 1.7308 | 1.7548 | 1.6875 | 1.7019 | 1.7019 | -0.029 (-1.67%) | 2,860,085 |
| 22 Oct 2004 | CNY | 1.7452 | 1.7548 | 1.6587 | 1.7308 | 1.7308 | -0.019 (-1.10%) | 4,371,879 |
| 21 Oct 2004 | CNY | 1.75 | 1.7885 | 1.7308 | 1.75 | 1.75 | -0.014 (-0.82%) | 2,759,954 |
| 20 Oct 2004 | CNY | 1.7933 | 1.8077 | 1.7452 | 1.7644 | 1.7644 | -0.034 (-1.87%) | 2,671,670 |
| 19 Oct 2004 | CNY | 1.8173 | 1.8365 | 1.7789 | 1.7981 | 1.7981 | +0.01 (+0.54%) | 1,853,013 |
| 18 Oct 2004 | CNY | 1.8173 | 1.8173 | 1.7789 | 1.7885 | 1.7885 | -0.053 (-2.87%) | 1,873,154 |
| 15 Oct 2004 | CNY | 1.7789 | 1.8462 | 1.774 | 1.8414 | 1.8414 | +0.048 (+2.68%) | 2,520,820 |
| 14 Oct 2004 | CNY | 1.875 | 1.875 | 1.7789 | 1.7933 | 1.7933 | -0.096 (-5.09%) | 4,079,004 |
| 13 Oct 2004 | CNY | 1.9183 | 1.9279 | 1.8654 | 1.8894 | 1.8894 | -0.034 (-1.75%) | 3,574,496 |
| 12 Oct 2004 | CNY | 1.9712 | 1.9712 | 1.9135 | 1.9231 | 1.9231 | -0.062 (-3.15%) | 4,002,048 |
| 11 Oct 2004 | CNY | 1.9856 | 2.0144 | 1.9567 | 1.9856 | 1.9856 | 0.0 (0.0%) | 3,982,108 |
| 8 Oct 2004 | CNY | 1.9712 | 1.9904 | 1.9231 | 1.9856 | 1.9856 | +0.038 (+1.98%) | 2,011,555 |
| 30 Sep 2004 | CNY | 1.9615 | 1.9712 | 1.9375 | 1.9471 | 1.9471 | -0.014 (-0.73%) | 3,448,864 |
| 29 Sep 2004 | CNY | 1.9904 | 2.0096 | 1.9519 | 1.9615 | 1.9615 | -0.024 (-1.21%) | 2,290,246 |
| 28 Sep 2004 | CNY | 1.9615 | 2.0144 | 1.9519 | 1.9856 | 1.9856 | +0.024 (+1.23%) | 3,547,492 |
| 27 Sep 2004 | CNY | 2.024 | 2.0577 | 1.9471 | 1.9615 | 1.9615 | -0.038 (-1.93%) | 7,610,668 |
| 24 Sep 2004 | CNY | 2.1058 | 2.1827 | 2 | 2 | 2 | -0.101 (-4.81%) | 21,759,974 |
| 23 Sep 2004 | CNY | 2.0337 | 2.1106 | 1.9952 | 2.101 | 2.101 | +0.096 (+4.80%) | 35,786,988 |
| 22 Sep 2004 | CNY | 2.0289 | 2.0577 | 1.9856 | 2.0048 | 2.0048 | -0.019 (-0.95%) | 10,018,457 |
| 21 Sep 2004 | CNY | 2.0289 | 2.0673 | 1.9664 | 2.024 | 2.024 | +0.005 (+0.24%) | 11,070,666 |
| 20 Sep 2004 | CNY | 1.9615 | 2.0192 | 1.9375 | 2.0192 | 2.0192 | +0.058 (+2.94%) | 11,558,911 |
| 17 Sep 2004 | CNY | 1.9039 | 1.9664 | 1.9039 | 1.9615 | 1.9615 | +0.058 (+3.03%) | 8,018,992 |
| 16 Sep 2004 | CNY | 1.9135 | 1.9375 | 1.8798 | 1.9039 | 1.9039 | +0.005 (+0.26%) | 4,541,357 |
