| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | CNY | 1.7521 | 1.7521 | 1.6752 | 1.7094 | 1.7094 | -0.047 (-2.68%) | 3,679,186 |
| 29 Oct 2004 | CNY | 1.7137 | 1.765 | 1.7009 | 1.7564 | 1.7564 | -0.034 (-1.91%) | 5,792,672 |
| 28 Oct 2004 | CNY | 1.7821 | 1.8205 | 1.7607 | 1.7906 | 1.7906 | +0.009 (+0.48%) | 6,784,331 |
| 27 Oct 2004 | CNY | 1.7778 | 1.7906 | 1.7308 | 1.7821 | 1.7821 | 0.0 (0.0%) | 4,219,722 |
| 26 Oct 2004 | CNY | 1.7735 | 1.7863 | 1.7009 | 1.7821 | 1.7821 | -0.009 (-0.47%) | 6,190,736 |
| 25 Oct 2004 | CNY | 1.7906 | 1.8077 | 1.6197 | 1.7906 | 1.7906 | +0.013 (+0.72%) | 18,984,176 |
| 22 Oct 2004 | CNY | 1.8504 | 1.8633 | 1.7308 | 1.7778 | 1.7778 | -0.056 (-3.03%) | 5,343,958 |
| 21 Oct 2004 | CNY | 1.8718 | 1.8803 | 1.8162 | 1.8333 | 1.8333 | -0.056 (-2.94%) | 5,105,561 |
| 20 Oct 2004 | CNY | 1.8718 | 1.9402 | 1.8419 | 1.8889 | 1.8889 | +0.094 (+5.24%) | 15,271,394 |
| 19 Oct 2004 | CNY | 1.7778 | 1.8248 | 1.7735 | 1.7949 | 1.7949 | +0.034 (+1.94%) | 4,055,945 |
| 18 Oct 2004 | CNY | 1.7949 | 1.8162 | 1.7308 | 1.7607 | 1.7607 | -0.017 (-0.96%) | 5,310,955 |
| 15 Oct 2004 | CNY | 1.7564 | 1.8547 | 1.7436 | 1.7778 | 1.7778 | +0.021 (+1.22%) | 6,284,346 |
| 14 Oct 2004 | CNY | 1.9017 | 1.9017 | 1.735 | 1.7564 | 1.7564 | -0.158 (-8.26%) | 9,461,790 |
| 13 Oct 2004 | CNY | 2 | 2.0342 | 1.8803 | 1.9145 | 1.9145 | -0.094 (-4.68%) | 7,734,331 |
| 12 Oct 2004 | CNY | 2.141 | 2.141 | 1.9829 | 2.0086 | 2.0086 | -0.192 (-8.74%) | 12,685,257 |
| 8 Oct 2004 | CNY | 2.1709 | 2.2137 | 2.1368 | 2.2009 | 2.2009 | +0.021 (+0.98%) | 3,671,193 |
| 30 Sep 2004 | CNY | 2.2393 | 2.2564 | 2.1624 | 2.1795 | 2.1795 | -0.06 (-2.67%) | 2,906,305 |
| 29 Sep 2004 | CNY | 2.312 | 2.312 | 2.235 | 2.2393 | 2.2393 | -0.051 (-2.24%) | 2,419,206 |
| 28 Sep 2004 | CNY | 2.3034 | 2.3248 | 2.2692 | 2.2906 | 2.2906 | -0.013 (-0.56%) | 3,338,288 |
| 27 Sep 2004 | CNY | 2.3376 | 2.3889 | 2.2564 | 2.3034 | 2.3034 | +0.004 (+0.19%) | 6,721,982 |
| 24 Sep 2004 | CNY | 2.3291 | 2.4573 | 2.2906 | 2.2991 | 2.2991 | -0.004 (-0.19%) | 19,027,146 |
| 23 Sep 2004 | CNY | 2.2094 | 2.3077 | 2.1966 | 2.3034 | 2.3034 | +0.094 (+4.25%) | 6,595,701 |
| 22 Sep 2004 | CNY | 2.2863 | 2.312 | 2.2009 | 2.2094 | 2.2094 | -0.103 (-4.44%) | 7,577,687 |
| 21 Sep 2004 | CNY | 2.3675 | 2.3803 | 2.2735 | 2.312 | 2.312 | -0.064 (-2.70%) | 9,928,018 |
| 20 Sep 2004 | CNY | 2.3162 | 2.3761 | 2.265 | 2.3761 | 2.3761 | +0.073 (+3.16%) | 13,081,465 |
| 17 Sep 2004 | CNY | 2.2436 | 2.3205 | 2.1923 | 2.3034 | 2.3034 | +0.056 (+2.47%) | 7,719,440 |
| 16 Sep 2004 | CNY | 2.1709 | 2.2564 | 2.1282 | 2.2479 | 2.2479 | +0.098 (+4.57%) | 6,001,746 |
| 15 Sep 2004 | CNY | 2.0299 | 2.2137 | 2.0299 | 2.1496 | 2.1496 | +0.124 (+6.12%) | 7,449,869 |
| 14 Sep 2004 | CNY | 1.9872 | 2.0684 | 1.9872 | 2.0256 | 2.0256 | +0.06 (+3.04%) | 1,610,799 |
| 13 Sep 2004 | CNY | 2.0427 | 2.047 | 1.9658 | 1.9658 | 1.9658 | -0.077 (-3.76%) | 2,046,842 |
