| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | CNY | 1.5326 | 1.5696 | 1.4957 | 1.5696 | 1.5696 | +0.144 (+10.11%) | 19,285,993 |
| 26 Oct 2004 | CNY | 1.3997 | 1.4255 | 1.348 | 1.4255 | 1.4255 | +0.129 (+9.97%) | 6,628,703 |
| 25 Oct 2004 | CNY | 1.2963 | 1.2963 | 1.2963 | 1.2963 | 1.2963 | +0.118 (+10.03%) | 1,764,172 |
| 22 Oct 2004 | CNY | 1.167 | 1.215 | 1.119 | 1.1781 | 1.1781 | -0.067 (-5.34%) | 5,746,477 |
| 20 Oct 2004 | CNY | 1.348 | 1.348 | 1.2224 | 1.2446 | 1.2446 | -0.111 (-8.17%) | 2,317,612 |
| 19 Oct 2004 | CNY | 1.3295 | 1.3664 | 1.3037 | 1.3554 | 1.3554 | +0.026 (+1.95%) | 2,923,166 |
| 18 Oct 2004 | CNY | 1.3184 | 1.3295 | 1.2741 | 1.3295 | 1.3295 | +0.041 (+3.15%) | 2,398,122 |
| 15 Oct 2004 | CNY | 1.3295 | 1.348 | 1.2593 | 1.2889 | 1.2889 | -0.041 (-3.05%) | 3,490,580 |
| 14 Oct 2004 | CNY | 1.4809 | 1.4846 | 1.3221 | 1.3295 | 1.3295 | -0.137 (-9.32%) | 4,864,043 |
| 13 Oct 2004 | CNY | 1.5659 | 1.5659 | 1.4625 | 1.4662 | 1.4662 | -0.077 (-5.02%) | 2,678,886 |
| 12 Oct 2004 | CNY | 1.6065 | 1.6065 | 1.5252 | 1.5437 | 1.5437 | -0.081 (-5.00%) | 2,854,066 |
| 11 Oct 2004 | CNY | 1.6065 | 1.6582 | 1.5696 | 1.625 | 1.625 | 0.0 (0.0%) | 3,366,493 |
| 8 Oct 2004 | CNY | 1.5585 | 1.625 | 1.5252 | 1.625 | 1.625 | +0.063 (+4.02%) | 2,217,102 |
| 30 Sep 2004 | CNY | 1.6286 | 1.6804 | 1.5363 | 1.5622 | 1.5622 | -0.066 (-4.08%) | 3,435,436 |
| 29 Sep 2004 | CNY | 1.7173 | 1.7173 | 1.625 | 1.6286 | 1.6286 | -0.103 (-5.98%) | 3,552,729 |
| 28 Sep 2004 | CNY | 1.673 | 1.7542 | 1.673 | 1.7321 | 1.7321 | +0.048 (+2.86%) | 3,557,359 |
| 27 Sep 2004 | CNY | 1.7431 | 1.8392 | 1.6619 | 1.684 | 1.684 | -0.078 (-4.41%) | 5,148,161 |
| 24 Sep 2004 | CNY | 1.9167 | 1.9204 | 1.7579 | 1.7616 | 1.7616 | -0.14 (-7.38%) | 7,827,871 |
| 23 Sep 2004 | CNY | 1.8687 | 1.9352 | 1.8096 | 1.9019 | 1.9019 | +0.026 (+1.38%) | 4,357,128 |
| 22 Sep 2004 | CNY | 1.8281 | 1.998 | 1.8281 | 1.8761 | 1.8761 | +0.03 (+1.60%) | 9,887,300 |
| 21 Sep 2004 | CNY | 1.8798 | 1.9204 | 1.8133 | 1.8465 | 1.8465 | -0.059 (-3.10%) | 9,790,437 |
| 20 Sep 2004 | CNY | 1.7911 | 1.9536 | 1.7727 | 1.9056 | 1.9056 | +0.096 (+5.31%) | 14,835,111 |
| 17 Sep 2004 | CNY | 1.6619 | 1.8392 | 1.6619 | 1.8096 | 1.8096 | +0.107 (+6.29%) | 12,640,017 |
| 16 Sep 2004 | CNY | 1.6619 | 1.7173 | 1.6065 | 1.7025 | 1.7025 | +0.041 (+2.44%) | 10,003,193 |
| 15 Sep 2004 | CNY | 1.4957 | 1.6619 | 1.4957 | 1.6619 | 1.6619 | +0.151 (+10.02%) | 12,527,062 |
| 14 Sep 2004 | CNY | 1.4218 | 1.5215 | 1.4108 | 1.5105 | 1.5105 | +0.092 (+6.52%) | 4,103,333 |
| 13 Sep 2004 | CNY | 1.4772 | 1.4846 | 1.4144 | 1.4181 | 1.4181 | -0.063 (-4.24%) | 1,398,111 |
| 10 Sep 2004 | CNY | 1.4957 | 1.5215 | 1.4403 | 1.4809 | 1.4809 | -0.018 (-1.23%) | 1,039,360 |
| 9 Sep 2004 | CNY | 1.5585 | 1.5733 | 1.4846 | 1.4994 | 1.4994 | -0.044 (-2.87%) | 1,182,656 |
| 8 Sep 2004 | CNY | 1.5474 | 1.5659 | 1.54 | 1.5437 | 1.5437 | -0.018 (-1.18%) | 721,576 |
