| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | CNY | 1.4861 | 1.548 | 1.4374 | 1.5436 | 1.5436 | +0.058 (+3.87%) | 2,315,957 |
| 26 Oct 2004 | CNY | 1.4861 | 1.4949 | 1.4109 | 1.4861 | 1.4861 | -0.009 (-0.59%) | 2,099,427 |
| 25 Oct 2004 | CNY | 1.548 | 1.5568 | 1.4684 | 1.4949 | 1.4949 | -0.018 (-1.17%) | 4,416,260 |
| 22 Oct 2004 | CNY | 1.5303 | 1.5745 | 1.4463 | 1.5126 | 1.5126 | -0.062 (-3.93%) | 5,570,467 |
| 21 Oct 2004 | CNY | 1.7603 | 1.7691 | 1.5745 | 1.5745 | 1.5745 | -0.172 (-9.87%) | 4,272,146 |
| 20 Oct 2004 | CNY | 1.7603 | 1.7603 | 1.7249 | 1.747 | 1.747 | -0.013 (-0.76%) | 1,210,083 |
| 19 Oct 2004 | CNY | 1.7824 | 1.7913 | 1.7382 | 1.7603 | 1.7603 | -0.018 (-1.00%) | 2,691,165 |
| 18 Oct 2004 | CNY | 1.7338 | 1.7913 | 1.7161 | 1.778 | 1.778 | +0.035 (+2.03%) | 2,166,533 |
| 15 Oct 2004 | CNY | 1.6984 | 1.7514 | 1.6807 | 1.7426 | 1.7426 | +0.049 (+2.87%) | 2,748,886 |
| 14 Oct 2004 | CNY | 1.7514 | 1.7514 | 1.694 | 1.694 | 1.694 | -0.044 (-2.54%) | 2,103,139 |
| 13 Oct 2004 | CNY | 1.7293 | 1.7559 | 1.7249 | 1.7382 | 1.7382 | +0.013 (+0.77%) | 919,120 |
| 12 Oct 2004 | CNY | 1.7603 | 1.7736 | 1.7161 | 1.7249 | 1.7249 | -0.035 (-2.01%) | 1,259,574 |
| 11 Oct 2004 | CNY | 1.7913 | 1.8134 | 1.7559 | 1.7603 | 1.7603 | -0.026 (-1.48%) | 1,659,871 |
| 8 Oct 2004 | CNY | 1.747 | 1.8001 | 1.7028 | 1.7868 | 1.7868 | +0.035 (+2.02%) | 905,602 |
| 30 Sep 2004 | CNY | 1.7913 | 1.8089 | 1.7293 | 1.7514 | 1.7514 | -0.049 (-2.71%) | 1,496,576 |
| 29 Sep 2004 | CNY | 1.8355 | 1.8443 | 1.7913 | 1.8001 | 1.8001 | -0.035 (-1.93%) | 875,275 |
| 28 Sep 2004 | CNY | 1.8089 | 1.8487 | 1.8089 | 1.8355 | 1.8355 | +0.027 (+1.47%) | 1,032,195 |
| 27 Sep 2004 | CNY | 1.8709 | 1.9018 | 1.8045 | 1.8089 | 1.8089 | -0.062 (-3.31%) | 2,374,382 |
| 24 Sep 2004 | CNY | 1.9682 | 1.9682 | 1.862 | 1.8709 | 1.8709 | -0.066 (-3.42%) | 3,385,441 |
| 23 Sep 2004 | CNY | 1.9018 | 1.9416 | 1.8841 | 1.9372 | 1.9372 | +0.026 (+1.39%) | 2,514,206 |
| 22 Sep 2004 | CNY | 1.9416 | 1.9416 | 1.862 | 1.9107 | 1.9107 | -0.022 (-1.14%) | 4,084,760 |
| 21 Sep 2004 | CNY | 1.9637 | 1.9814 | 1.9107 | 1.9328 | 1.9328 | -0.031 (-1.57%) | 3,697,011 |
| 20 Sep 2004 | CNY | 1.9239 | 1.9814 | 1.8841 | 1.9637 | 1.9637 | +0.044 (+2.30%) | 4,789,543 |
| 17 Sep 2004 | CNY | 1.8576 | 1.9239 | 1.8355 | 1.9195 | 1.9195 | +0.062 (+3.33%) | 3,982,922 |
| 16 Sep 2004 | CNY | 1.8311 | 1.8664 | 1.8222 | 1.8576 | 1.8576 | +0.026 (+1.45%) | 3,029,595 |
| 15 Sep 2004 | CNY | 1.7249 | 1.8797 | 1.7249 | 1.8311 | 1.8311 | +0.084 (+4.81%) | 3,895,189 |
| 14 Sep 2004 | CNY | 1.6851 | 1.7603 | 1.6851 | 1.747 | 1.747 | +0.066 (+3.94%) | 1,309,293 |
| 13 Sep 2004 | CNY | 1.7116 | 1.7116 | 1.6807 | 1.6807 | 1.6807 | -0.026 (-1.55%) | 672,692 |
| 10 Sep 2004 | CNY | 1.694 | 1.7161 | 1.6807 | 1.7072 | 1.7072 | 0.0 (0.0%) | 789,545 |
| 9 Sep 2004 | CNY | 1.7514 | 1.7514 | 1.7072 | 1.7072 | 1.7072 | -0.066 (-3.74%) | 944,869 |
