| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | CNY | 0.9895 | 1.062 | 0.9357 | 1.0371 | 1.0371 | +0.01 (+1.00%) | 23,957,901 |
| 28 Oct 2004 | CNY | 1.0557 | 1.0764 | 1.0206 | 1.0268 | 1.0268 | -0.037 (-3.50%) | 19,083,007 |
| 27 Oct 2004 | CNY | 1.0102 | 1.0971 | 0.9854 | 1.064 | 1.064 | +0.054 (+5.33%) | 25,534,746 |
| 26 Oct 2004 | CNY | 0.9626 | 1.0226 | 0.944 | 1.0102 | 1.0102 | +0.048 (+4.94%) | 17,266,377 |
| 25 Oct 2004 | CNY | 0.9791 | 1.0102 | 0.9315 | 0.9626 | 0.9626 | -0.017 (-1.69%) | 18,192,986 |
| 22 Oct 2004 | CNY | 1.0661 | 1.0661 | 0.975 | 0.9791 | 0.9791 | -0.104 (-9.57%) | 36,572,183 |
| 21 Oct 2004 | CNY | 1.0806 | 1.1261 | 1.0702 | 1.0827 | 1.0827 | +0.002 (+0.19%) | 70,329,677 |
| 20 Oct 2004 | CNY | 1.0309 | 1.0847 | 0.9564 | 1.0806 | 1.0806 | +0.05 (+4.82%) | 24,707,762 |
| 19 Oct 2004 | CNY | 1.064 | 1.093 | 1.0206 | 1.0309 | 1.0309 | -0.039 (-3.67%) | 16,616,976 |
| 18 Oct 2004 | CNY | 1.0557 | 1.0868 | 1.0143 | 1.0702 | 1.0702 | +0.015 (+1.37%) | 12,863,606 |
| 15 Oct 2004 | CNY | 1.1344 | 1.1344 | 1.0557 | 1.0557 | 1.0557 | -0.118 (-10.05%) | 25,771,066 |
| 14 Oct 2004 | CNY | 1.3042 | 1.3042 | 1.1737 | 1.1737 | 1.1737 | -0.131 (-10.01%) | 13,470,623 |
| 13 Oct 2004 | CNY | 1.3745 | 1.3828 | 1.2938 | 1.3042 | 1.3042 | -0.081 (-5.83%) | 24,573,641 |
| 12 Oct 2004 | CNY | 1.4035 | 1.4387 | 1.3456 | 1.3849 | 1.3849 | -0.01 (-0.74%) | 32,181,146 |
| 11 Oct 2004 | CNY | 1.2938 | 1.4201 | 1.2441 | 1.3952 | 1.3952 | +0.103 (+8.01%) | 35,093,145 |
| 8 Oct 2004 | CNY | 1.2793 | 1.3104 | 1.1924 | 1.2917 | 1.2917 | +0.029 (+2.29%) | 9,553,544 |
| 7 Oct 2004 | CNY | 1.2379 | 1.2793 | 1.1841 | 1.2628 | 1.2628 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.2379 | 1.2793 | 1.1841 | 1.2628 | 1.2628 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.2379 | 1.2793 | 1.1841 | 1.2628 | 1.2628 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.2379 | 1.2793 | 1.1841 | 1.2628 | 1.2628 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.2379 | 1.2793 | 1.1841 | 1.2628 | 1.2628 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.2379 | 1.2793 | 1.1841 | 1.2628 | 1.2628 | +0.031 (+2.52%) | 20,681,576 |
| 29 Sep 2004 | CNY | 1.2938 | 1.3 | 1.2255 | 1.2317 | 1.2317 | -0.021 (-1.65%) | 12,608,050 |
| 28 Sep 2004 | CNY | 1.2131 | 1.2731 | 1.2006 | 1.2524 | 1.2524 | +0.039 (+3.24%) | 9,624,150 |
| 27 Sep 2004 | CNY | 1.271 | 1.3 | 1.1655 | 1.2131 | 1.2131 | -0.043 (-3.45%) | 14,728,369 |
| 24 Sep 2004 | CNY | 1.3538 | 1.3849 | 1.2234 | 1.2565 | 1.2565 | -0.093 (-6.91%) | 20,665,369 |
| 23 Sep 2004 | CNY | 1.3145 | 1.3518 | 1.2938 | 1.3497 | 1.3497 | +0.029 (+2.20%) | 9,532,153 |
| 22 Sep 2004 | CNY | 1.3766 | 1.4201 | 1.3145 | 1.3207 | 1.3207 | -0.097 (-6.86%) | 19,981,819 |
| 21 Sep 2004 | CNY | 1.4077 | 1.4884 | 1.3663 | 1.418 | 1.418 | +0.064 (+4.74%) | 44,440,378 |
| 20 Sep 2004 | CNY | 1.3538 | 1.3538 | 1.3538 | 1.3538 | 1.3538 | 0.0 (0.0%) | 0 |
