| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | CNY | 7.1214 | 7.1214 | 7 | 7.0857 | 7.0857 | -0.043 (-0.60%) | 156,590 |
| 18 Nov 2004 | CNY | 7.0714 | 7.1428 | 7.0714 | 7.1286 | 7.1286 | -0.021 (-0.30%) | 58,730 |
| 17 Nov 2004 | CNY | 7.1357 | 7.1714 | 7.0428 | 7.15 | 7.15 | -0.057 (-0.79%) | 131,880 |
| 16 Nov 2004 | CNY | 7.2143 | 7.2143 | 7.1071 | 7.2071 | 7.2071 | -0.036 (-0.49%) | 106,610 |
| 15 Nov 2004 | CNY | 7.2714 | 7.2857 | 7.2286 | 7.2428 | 7.2428 | -0.029 (-0.39%) | 82,066 |
| 12 Nov 2004 | CNY | 7.2714 | 7.3071 | 7.2143 | 7.2714 | 7.2714 | +0.014 (+0.20%) | 94,388 |
| 11 Nov 2004 | CNY | 7.1786 | 7.3643 | 7.1071 | 7.2571 | 7.2571 | +0.093 (+1.30%) | 338,134 |
| 10 Nov 2004 | CNY | 7 | 7.2357 | 7 | 7.1643 | 7.1643 | +0.071 (+1.01%) | 120,958 |
| 9 Nov 2004 | CNY | 7.1071 | 7.1071 | 7 | 7.0928 | 7.0928 | +0.086 (+1.22%) | 55,020 |
| 8 Nov 2004 | CNY | 7.0357 | 7.0357 | 6.9286 | 7.0071 | 7.0071 | -0.043 (-0.61%) | 90,398 |
| 5 Nov 2004 | CNY | 7.0071 | 7.1428 | 7 | 7.05 | 7.05 | -0.007 (-0.10%) | 72,100 |
| 4 Nov 2004 | CNY | 7.15 | 7.15 | 7.0357 | 7.0571 | 7.0571 | -0.107 (-1.50%) | 137,548 |
| 3 Nov 2004 | CNY | 6.8143 | 7.1857 | 6.8143 | 7.1643 | 7.1643 | +0.021 (+0.30%) | 48,687 |
| 2 Nov 2004 | CNY | 7.2357 | 7.2357 | 7.1071 | 7.1428 | 7.1428 | -0.021 (-0.30%) | 93,940 |
| 1 Nov 2004 | CNY | 7.2286 | 7.3786 | 7.1286 | 7.1643 | 7.1643 | +0.007 (+0.10%) | 96,852 |
| 29 Oct 2004 | CNY | 7.1428 | 7.2143 | 7.1071 | 7.1571 | 7.1571 | -0.129 (-1.77%) | 183,049 |
| 28 Oct 2004 | CNY | 7.2143 | 7.3571 | 7.1428 | 7.2857 | 7.2857 | +0.071 (+0.99%) | 152,621 |
| 27 Oct 2004 | CNY | 7.1143 | 7.2143 | 7.1071 | 7.2143 | 7.2143 | +0.071 (+1.00%) | 163,650 |
| 26 Oct 2004 | CNY | 7.1214 | 7.2714 | 7.1071 | 7.1428 | 7.1428 | +0.007 (+0.10%) | 169,820 |
| 25 Oct 2004 | CNY | 7.2143 | 7.35 | 7.1214 | 7.1357 | 7.1357 | -0.093 (-1.29%) | 140,280 |
| 22 Oct 2004 | CNY | 6.9857 | 7.2857 | 6.9857 | 7.2286 | 7.2286 | +0.014 (+0.20%) | 211,102 |
| 21 Oct 2004 | CNY | 7.2571 | 7.4143 | 7.1786 | 7.2143 | 7.2143 | -0.1 (-1.37%) | 299,320 |
| 20 Oct 2004 | CNY | 7.2714 | 7.3928 | 7.2286 | 7.3143 | 7.3143 | -0.036 (-0.49%) | 104,710 |
| 19 Oct 2004 | CNY | 7.4428 | 7.4928 | 7.3071 | 7.35 | 7.35 | -0.079 (-1.06%) | 123,530 |
| 18 Oct 2004 | CNY | 7.4071 | 7.4286 | 7.2143 | 7.4286 | 7.4286 | +0.107 (+1.46%) | 231,140 |
| 15 Oct 2004 | CNY | 7.2786 | 7.4 | 7.1428 | 7.3214 | 7.3214 | +0.043 (+0.59%) | 199,620 |
| 14 Oct 2004 | CNY | 7.4714 | 7.4714 | 7.2143 | 7.2786 | 7.2786 | -0.264 (-3.50%) | 365,287 |
| 13 Oct 2004 | CNY | 7.6286 | 7.7143 | 7.2643 | 7.5428 | 7.5428 | -0.15 (-1.95%) | 404,256 |
| 12 Oct 2004 | CNY | 7.8571 | 7.8928 | 7.6786 | 7.6928 | 7.6928 | -0.236 (-2.97%) | 395,083 |
| 11 Oct 2004 | CNY | 7.7857 | 8.0714 | 7.6428 | 7.9286 | 7.9286 | +0.214 (+2.78%) | 940,567 |
