| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | CNY | 1.8136 | 1.8136 | 1.7799 | 1.8024 | 1.8024 | -0.011 (-0.62%) | 2,123,005 |
| 22 Nov 2004 | CNY | 1.7855 | 1.8192 | 1.7799 | 1.8136 | 1.8136 | +0.017 (+0.94%) | 2,607,375 |
| 19 Nov 2004 | CNY | 1.7799 | 1.7967 | 1.7574 | 1.7967 | 1.7967 | +0.028 (+1.58%) | 1,848,859 |
| 18 Nov 2004 | CNY | 1.7518 | 1.7743 | 1.7518 | 1.7687 | 1.7687 | +0.017 (+0.96%) | 926,823 |
| 17 Nov 2004 | CNY | 1.7855 | 1.7855 | 1.7462 | 1.7518 | 1.7518 | -0.028 (-1.58%) | 1,876,212 |
| 16 Nov 2004 | CNY | 1.7967 | 1.7967 | 1.7687 | 1.7799 | 1.7799 | -0.017 (-0.94%) | 1,546,324 |
| 15 Nov 2004 | CNY | 1.8024 | 1.8136 | 1.7687 | 1.7967 | 1.7967 | +0.017 (+0.94%) | 4,810,650 |
| 12 Nov 2004 | CNY | 1.7462 | 1.7855 | 1.735 | 1.7799 | 1.7799 | +0.034 (+1.93%) | 3,843,672 |
| 11 Nov 2004 | CNY | 1.7743 | 1.7967 | 1.7406 | 1.7462 | 1.7462 | -0.017 (-0.96%) | 5,150,878 |
| 10 Nov 2004 | CNY | 1.7069 | 1.7631 | 1.6845 | 1.7631 | 1.7631 | +0.067 (+3.97%) | 3,613,709 |
| 9 Nov 2004 | CNY | 1.6845 | 1.7013 | 1.6845 | 1.6957 | 1.6957 | 0.0 (0.0%) | 695,622 |
| 8 Nov 2004 | CNY | 1.6901 | 1.7013 | 1.6732 | 1.6957 | 1.6957 | -0.011 (-0.66%) | 804,125 |
| 5 Nov 2004 | CNY | 1.6957 | 1.7125 | 1.6788 | 1.7069 | 1.7069 | +0.011 (+0.66%) | 1,613,851 |
| 4 Nov 2004 | CNY | 1.7125 | 1.7181 | 1.6732 | 1.6957 | 1.6957 | -0.017 (-0.98%) | 2,733,092 |
| 3 Nov 2004 | CNY | 1.6788 | 1.7125 | 1.6676 | 1.7125 | 1.7125 | +0.034 (+2.01%) | 1,842,489 |
| 2 Nov 2004 | CNY | 1.6732 | 1.6957 | 1.662 | 1.6788 | 1.6788 | -0.006 (-0.34%) | 1,365,293 |
| 1 Nov 2004 | CNY | 1.6788 | 1.6957 | 1.662 | 1.6845 | 1.6845 | +0.006 (+0.34%) | 1,772,960 |
| 29 Oct 2004 | CNY | 1.6788 | 1.7013 | 1.6451 | 1.6788 | 1.6788 | -0.034 (-1.97%) | 2,368,432 |
| 28 Oct 2004 | CNY | 1.7406 | 1.7743 | 1.7125 | 1.7125 | 1.7125 | -0.028 (-1.61%) | 2,549,583 |
| 27 Oct 2004 | CNY | 1.7069 | 1.7518 | 1.6788 | 1.7406 | 1.7406 | +0.039 (+2.31%) | 2,602,423 |
| 26 Oct 2004 | CNY | 1.6788 | 1.7125 | 1.662 | 1.7013 | 1.7013 | +0.017 (+1.00%) | 2,271,165 |
| 25 Oct 2004 | CNY | 1.7406 | 1.7574 | 1.662 | 1.6845 | 1.6845 | -0.028 (-1.64%) | 2,605,522 |
| 22 Oct 2004 | CNY | 1.8024 | 1.8024 | 1.6395 | 1.7125 | 1.7125 | -0.107 (-5.87%) | 5,195,463 |
| 21 Oct 2004 | CNY | 1.808 | 1.8361 | 1.7799 | 1.8192 | 1.8192 | +0.034 (+1.89%) | 8,868,067 |
| 20 Oct 2004 | CNY | 1.7911 | 1.808 | 1.7574 | 1.7855 | 1.7855 | +0.022 (+1.27%) | 4,519,446 |
| 19 Oct 2004 | CNY | 1.7967 | 1.8248 | 1.7406 | 1.7631 | 1.7631 | -0.034 (-1.87%) | 4,062,477 |
| 18 Oct 2004 | CNY | 1.7967 | 1.8248 | 1.7574 | 1.7967 | 1.7967 | +0.011 (+0.63%) | 2,589,999 |
| 15 Oct 2004 | CNY | 1.9147 | 1.9259 | 1.7462 | 1.7855 | 1.7855 | -0.123 (-6.47%) | 6,473,306 |
| 14 Oct 2004 | CNY | 2.0157 | 2.0157 | 1.8866 | 1.909 | 1.909 | -0.073 (-3.68%) | 3,995,344 |
| 13 Oct 2004 | CNY | 1.9427 | 1.9877 | 1.9371 | 1.982 | 1.982 | +0.034 (+1.73%) | 3,543,046 |
