| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | CNY | 5.265 | 5.32 | 5.18 | 5.185 | 5.185 | -0.06 (-1.14%) | 235,800 |
| 22 Oct 2004 | CNY | 5.14 | 5.29 | 5 | 5.245 | 5.245 | +0.08 (+1.55%) | 366,400 |
| 21 Oct 2004 | CNY | 5.07 | 5.17 | 5.055 | 5.165 | 5.165 | +0.07 (+1.37%) | 447,102 |
| 20 Oct 2004 | CNY | 5.145 | 5.145 | 4.985 | 5.095 | 5.095 | -0.075 (-1.45%) | 366,300 |
| 19 Oct 2004 | CNY | 5.15 | 5.175 | 5.125 | 5.17 | 5.17 | +0.015 (+0.29%) | 251,798 |
| 18 Oct 2004 | CNY | 5.18 | 5.18 | 5.125 | 5.155 | 5.155 | -0.025 (-0.48%) | 278,600 |
| 15 Oct 2004 | CNY | 5.05 | 5.275 | 4.95 | 5.18 | 5.18 | +0.055 (+1.07%) | 536,800 |
| 14 Oct 2004 | CNY | 5.555 | 5.555 | 5.125 | 5.125 | 5.125 | -0.44 (-7.91%) | 368,800 |
| 13 Oct 2004 | CNY | 5.69 | 5.725 | 5.55 | 5.565 | 5.565 | -0.16 (-2.79%) | 379,800 |
| 12 Oct 2004 | CNY | 5.845 | 5.86 | 5.725 | 5.725 | 5.725 | -0.15 (-2.55%) | 431,400 |
| 11 Oct 2004 | CNY | 6 | 6 | 5.875 | 5.875 | 5.875 | -0.13 (-2.16%) | 393,400 |
| 8 Oct 2004 | CNY | 5.865 | 6.005 | 5.795 | 6.005 | 6.005 | +0.14 (+2.39%) | 483,224 |
| 30 Sep 2004 | CNY | 5.76 | 5.895 | 5.74 | 5.865 | 5.865 | +0.075 (+1.30%) | 514,868 |
| 29 Sep 2004 | CNY | 5.945 | 5.975 | 5.79 | 5.79 | 5.79 | -0.21 (-3.50%) | 580,200 |
| 28 Sep 2004 | CNY | 6.09 | 6.14 | 5.98 | 6 | 6 | -0.125 (-2.04%) | 585,600 |
| 27 Sep 2004 | CNY | 6.325 | 6.4 | 6.09 | 6.125 | 6.125 | -0.26 (-4.07%) | 883,000 |
| 24 Sep 2004 | CNY | 6.155 | 6.485 | 6.155 | 6.385 | 6.385 | +0.24 (+3.91%) | 1,413,978 |
| 23 Sep 2004 | CNY | 5.855 | 6.15 | 5.85 | 6.145 | 6.145 | +0.22 (+3.71%) | 820,500 |
| 22 Sep 2004 | CNY | 6.055 | 6.08 | 5.88 | 5.925 | 5.925 | -0.175 (-2.87%) | 474,000 |
| 21 Sep 2004 | CNY | 6.245 | 6.245 | 6.035 | 6.1 | 6.1 | -0.12 (-1.93%) | 711,400 |
| 20 Sep 2004 | CNY | 5.865 | 6.22 | 5.85 | 6.22 | 6.22 | +0.315 (+5.33%) | 637,534 |
| 17 Sep 2004 | CNY | 5.64 | 5.915 | 5.525 | 5.905 | 5.905 | +0.205 (+3.60%) | 1,067,912 |
| 16 Sep 2004 | CNY | 5.815 | 5.855 | 5.625 | 5.7 | 5.7 | -0.1 (-1.72%) | 390,200 |
| 15 Sep 2004 | CNY | 5.25 | 5.82 | 5.2 | 5.8 | 5.8 | +0.51 (+9.64%) | 816,338 |
| 14 Sep 2004 | CNY | 5 | 5.3 | 5 | 5.29 | 5.29 | +0.225 (+4.44%) | 339,520 |
| 13 Sep 2004 | CNY | 5.1 | 5.125 | 5.04 | 5.065 | 5.065 | -0.045 (-0.88%) | 97,600 |
| 10 Sep 2004 | CNY | 5.15 | 5.165 | 5.04 | 5.11 | 5.11 | -0.085 (-1.64%) | 78,800 |
| 9 Sep 2004 | CNY | 5.29 | 5.29 | 5.185 | 5.195 | 5.195 | -0.12 (-2.26%) | 72,000 |
| 8 Sep 2004 | CNY | 5.425 | 5.425 | 5.3 | 5.315 | 5.315 | -0.1 (-1.85%) | 153,800 |
| 7 Sep 2004 | CNY | 5.345 | 5.44 | 5.335 | 5.415 | 5.415 | +0.015 (+0.28%) | 233,000 |
