| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | CNY | 7 | 7.3373 | 6.9586 | 7.3314 | 7.3314 | +0.331 (+4.73%) | 488,230 |
| 15 Oct 2004 | CNY | 7.1006 | 7.1006 | 6.9172 | 7 | 7 | -0.16 (-2.23%) | 771,343 |
| 14 Oct 2004 | CNY | 7.361 | 7.361 | 7.1006 | 7.1598 | 7.1598 | -0.219 (-2.97%) | 375,913 |
| 13 Oct 2004 | CNY | 7.2781 | 7.3787 | 7.2189 | 7.3787 | 7.3787 | +0.101 (+1.38%) | 279,218 |
| 12 Oct 2004 | CNY | 7.503 | 7.5681 | 7.2544 | 7.2781 | 7.2781 | -0.296 (-3.91%) | 665,319 |
| 11 Oct 2004 | CNY | 7.5444 | 7.6923 | 7.4675 | 7.574 | 7.574 | -0.059 (-0.77%) | 522,767 |
| 8 Oct 2004 | CNY | 7.5562 | 7.6923 | 7.5148 | 7.6331 | 7.6331 | +0.071 (+0.94%) | 522,977 |
| 30 Sep 2004 | CNY | 7.6805 | 7.6805 | 7.4615 | 7.5621 | 7.5621 | -0.024 (-0.31%) | 345,065 |
| 29 Sep 2004 | CNY | 7.4024 | 7.7278 | 7.4024 | 7.5858 | 7.5858 | +0.041 (+0.55%) | 893,399 |
| 28 Sep 2004 | CNY | 7.3965 | 7.6036 | 7.2781 | 7.5444 | 7.5444 | +0.172 (+2.33%) | 475,821 |
| 27 Sep 2004 | CNY | 7.3136 | 7.5681 | 7.2544 | 7.3728 | 7.3728 | +0.189 (+2.64%) | 1,190,899 |
| 24 Sep 2004 | CNY | 7.2781 | 7.6036 | 7.1716 | 7.1834 | 7.1834 | -0.065 (-0.90%) | 1,920,585 |
| 23 Sep 2004 | CNY | 6.9823 | 7.2485 | 6.9823 | 7.2485 | 7.2485 | +0.266 (+3.81%) | 373,522 |
| 22 Sep 2004 | CNY | 7.1124 | 7.2071 | 6.9823 | 6.9823 | 6.9823 | -0.177 (-2.48%) | 270,231 |
| 21 Sep 2004 | CNY | 7.2722 | 7.2722 | 7.1065 | 7.1598 | 7.1598 | -0.112 (-1.55%) | 534,381 |
| 20 Sep 2004 | CNY | 7.071 | 7.2781 | 7.0237 | 7.2722 | 7.2722 | +0.248 (+3.54%) | 1,429,390 |
| 17 Sep 2004 | CNY | 6.9172 | 7.0296 | 6.8521 | 7.0237 | 7.0237 | +0.106 (+1.54%) | 691,076 |
| 16 Sep 2004 | CNY | 6.9823 | 6.9823 | 6.8107 | 6.9172 | 6.9172 | +0.071 (+1.04%) | 400,043 |
| 15 Sep 2004 | CNY | 6.6864 | 6.8994 | 6.6864 | 6.8462 | 6.8462 | +0.189 (+2.85%) | 908,540 |
| 14 Sep 2004 | CNY | 6.6568 | 6.716 | 6.5562 | 6.6568 | 6.6568 | +0.089 (+1.35%) | 52,907 |
| 13 Sep 2004 | CNY | 6.7219 | 6.7219 | 6.5089 | 6.5681 | 6.5681 | -0.112 (-1.68%) | 23,283 |
| 10 Sep 2004 | CNY | 6.5089 | 6.7219 | 6.3905 | 6.6805 | 6.6805 | +0.077 (+1.16%) | 74,373 |
| 9 Sep 2004 | CNY | 6.1775 | 6.6568 | 6.1775 | 6.6036 | 6.6036 | -0.041 (-0.62%) | 101,636 |
| 8 Sep 2004 | CNY | 6.6391 | 6.6568 | 6.574 | 6.645 | 6.645 | -0.024 (-0.35%) | 67,863 |
| 7 Sep 2004 | CNY | 6.716 | 6.7811 | 6.6213 | 6.6686 | 6.6686 | -0.047 (-0.71%) | 27,209 |
| 6 Sep 2004 | CNY | 6.574 | 6.7811 | 6.5681 | 6.716 | 6.716 | -0.077 (-1.13%) | 22,568 |
| 3 Sep 2004 | CNY | 6.7456 | 6.7929 | 6.5799 | 6.7929 | 6.7929 | +0.041 (+0.61%) | 46,329 |
| 2 Sep 2004 | CNY | 6.5325 | 6.7929 | 6.4497 | 6.7515 | 6.7515 | +0.16 (+2.42%) | 429,650 |
| 1 Sep 2004 | CNY | 6.6568 | 6.6568 | 6.5799 | 6.5917 | 6.5917 | -0.065 (-0.98%) | 94,700 |
| 31 Aug 2004 | CNY | 6.7396 | 6.8047 | 6.6568 | 6.6568 | 6.6568 | -0.024 (-0.35%) | 167,127 |
