| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | CNY | 6.2407 | 6.4198 | 6.2222 | 6.3272 | 6.3272 | +0.068 (+1.08%) | 2,427,424 |
| 15 Nov 2004 | CNY | 6.1728 | 6.3889 | 6.142 | 6.2593 | 6.2593 | +0.08 (+1.30%) | 4,338,510 |
| 12 Nov 2004 | CNY | 5.9259 | 6.2346 | 5.9259 | 6.179 | 6.179 | +0.253 (+4.27%) | 4,215,470 |
| 11 Nov 2004 | CNY | 6.0185 | 6.1235 | 5.9136 | 5.9259 | 5.9259 | -0.099 (-1.64%) | 2,315,304 |
| 10 Nov 2004 | CNY | 5.7716 | 6.0309 | 5.7716 | 6.0247 | 6.0247 | +0.253 (+4.39%) | 1,583,261 |
| 9 Nov 2004 | CNY | 5.679 | 5.8086 | 5.679 | 5.7716 | 5.7716 | +0.006 (+0.11%) | 335,707 |
| 8 Nov 2004 | CNY | 5.6482 | 5.8272 | 5.6049 | 5.7654 | 5.7654 | +0.08 (+1.41%) | 696,616 |
| 5 Nov 2004 | CNY | 5.6667 | 5.7284 | 5.6235 | 5.6852 | 5.6852 | -0.018 (-0.32%) | 529,798 |
| 4 Nov 2004 | CNY | 5.7407 | 5.8519 | 5.6235 | 5.7037 | 5.7037 | -0.136 (-2.33%) | 352,512 |
| 3 Nov 2004 | CNY | 5.6667 | 5.8457 | 5.6667 | 5.8395 | 5.8395 | +0.111 (+1.94%) | 711,050 |
| 2 Nov 2004 | CNY | 5.6482 | 5.7407 | 5.6049 | 5.7284 | 5.7284 | -0.012 (-0.21%) | 241,232 |
| 1 Nov 2004 | CNY | 5.7407 | 5.9259 | 5.6358 | 5.7407 | 5.7407 | -0.136 (-2.31%) | 884,196 |
| 29 Oct 2004 | CNY | 5.8519 | 5.9568 | 5.7099 | 5.8765 | 5.8765 | -0.08 (-1.35%) | 1,121,318 |
| 28 Oct 2004 | CNY | 5.9383 | 6.0679 | 5.9321 | 5.9568 | 5.9568 | +0.018 (+0.31%) | 1,720,887 |
| 27 Oct 2004 | CNY | 6.1111 | 6.1111 | 5.858 | 5.9383 | 5.9383 | -0.062 (-1.03%) | 1,076,263 |
| 26 Oct 2004 | CNY | 5.9568 | 6.0185 | 5.8148 | 6 | 6 | +0.037 (+0.62%) | 1,527,846 |
| 25 Oct 2004 | CNY | 6.0617 | 6.0864 | 5.9568 | 5.963 | 5.963 | -0.099 (-1.63%) | 1,546,539 |
| 22 Oct 2004 | CNY | 5.9259 | 6.0803 | 5.8704 | 6.0617 | 6.0617 | +0.148 (+2.50%) | 2,002,501 |
| 21 Oct 2004 | CNY | 5.7901 | 5.9938 | 5.7901 | 5.9136 | 5.9136 | +0.117 (+2.02%) | 1,742,467 |
| 20 Oct 2004 | CNY | 5.7099 | 5.858 | 5.6358 | 5.7963 | 5.7963 | +0.259 (+4.68%) | 3,100,738 |
| 19 Oct 2004 | CNY | 5.3827 | 5.5926 | 5.3827 | 5.537 | 5.537 | +0.154 (+2.87%) | 964,870 |
| 18 Oct 2004 | CNY | 5.3951 | 5.4383 | 5.2593 | 5.3827 | 5.3827 | -0.006 (-0.12%) | 467,825 |
| 15 Oct 2004 | CNY | 5.8025 | 5.8519 | 5.2778 | 5.3889 | 5.3889 | -0.414 (-7.13%) | 1,543,683 |
| 14 Oct 2004 | CNY | 6.1728 | 6.2037 | 5.7593 | 5.8025 | 5.8025 | -0.364 (-5.91%) | 1,551,049 |
| 13 Oct 2004 | CNY | 6.0494 | 6.2037 | 5.9815 | 6.1667 | 6.1667 | +0.099 (+1.63%) | 2,229,421 |
| 12 Oct 2004 | CNY | 5.9506 | 6.1482 | 5.9444 | 6.0679 | 6.0679 | +0.117 (+1.97%) | 2,082,717 |
| 11 Oct 2004 | CNY | 5.9568 | 6.0062 | 5.8333 | 5.9506 | 5.9506 | -0.006 (-0.10%) | 1,775,066 |
| 8 Oct 2004 | CNY | 5.7407 | 6.0185 | 5.7099 | 5.9568 | 5.9568 | +0.13 (+2.22%) | 1,790,038 |
| 29 Sep 2004 | CNY | 5.9815 | 6.1296 | 5.8025 | 5.8272 | 5.8272 | -0.161 (-2.68%) | 2,863,933 |
| 28 Sep 2004 | CNY | 6.0185 | 6.1482 | 5.9136 | 5.9877 | 5.9877 | -0.037 (-0.61%) | 2,611,111 |
