| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | CNY | 1.4616 | 1.4683 | 1.4054 | 1.422 | 1.422 | -0.023 (-1.60%) | 1,164,905 |
| 18 Oct 2004 | CNY | 1.4848 | 1.4848 | 1.412 | 1.4451 | 1.4451 | +0.026 (+1.86%) | 819,945 |
| 15 Oct 2004 | CNY | 1.4286 | 1.4716 | 1.3889 | 1.4187 | 1.4187 | -0.017 (-1.15%) | 2,004,307 |
| 14 Oct 2004 | CNY | 1.5741 | 1.5741 | 1.4253 | 1.4352 | 1.4352 | -0.149 (-9.39%) | 2,404,642 |
| 13 Oct 2004 | CNY | 1.5542 | 1.6171 | 1.5542 | 1.584 | 1.584 | +0.003 (+0.21%) | 1,966,649 |
| 12 Oct 2004 | CNY | 1.6138 | 1.6468 | 1.5609 | 1.5807 | 1.5807 | -0.017 (-1.03%) | 4,621,364 |
| 11 Oct 2004 | CNY | 1.5509 | 1.6204 | 1.5212 | 1.5972 | 1.5972 | +0.046 (+2.99%) | 4,253,343 |
| 8 Oct 2004 | CNY | 1.5112 | 1.5642 | 1.4947 | 1.5509 | 1.5509 | +0.043 (+2.85%) | 770,760 |
| 30 Sep 2004 | CNY | 1.5311 | 1.5377 | 1.4947 | 1.5079 | 1.5079 | -0.017 (-1.09%) | 1,327,956 |
| 29 Sep 2004 | CNY | 1.5708 | 1.5807 | 1.5146 | 1.5245 | 1.5245 | -0.036 (-2.33%) | 1,899,658 |
| 28 Sep 2004 | CNY | 1.5377 | 1.584 | 1.5377 | 1.5609 | 1.5609 | +0.013 (+0.86%) | 1,579,967 |
| 27 Sep 2004 | CNY | 1.627 | 1.627 | 1.5311 | 1.5476 | 1.5476 | -0.046 (-2.90%) | 2,666,865 |
| 24 Sep 2004 | CNY | 1.6667 | 1.6865 | 1.5939 | 1.5939 | 1.5939 | -0.076 (-4.56%) | 5,126,000 |
| 23 Sep 2004 | CNY | 1.5972 | 1.6733 | 1.5873 | 1.67 | 1.67 | +0.059 (+3.69%) | 3,050,804 |
| 22 Sep 2004 | CNY | 1.6733 | 1.6865 | 1.6071 | 1.6105 | 1.6105 | -0.083 (-4.88%) | 4,644,746 |
| 21 Sep 2004 | CNY | 1.6766 | 1.7361 | 1.6204 | 1.6931 | 1.6931 | +0.01 (+0.59%) | 8,227,802 |
| 20 Sep 2004 | CNY | 1.6402 | 1.6997 | 1.627 | 1.6832 | 1.6832 | +0.043 (+2.62%) | 7,986,849 |
| 17 Sep 2004 | CNY | 1.6204 | 1.6534 | 1.5741 | 1.6402 | 1.6402 | +0.013 (+0.81%) | 6,345,304 |
| 16 Sep 2004 | CNY | 1.6138 | 1.6369 | 1.5708 | 1.627 | 1.627 | +0.013 (+0.82%) | 6,162,600 |
| 15 Sep 2004 | CNY | 1.5708 | 1.7097 | 1.5344 | 1.6138 | 1.6138 | +0.04 (+2.52%) | 10,977,924 |
| 14 Sep 2004 | CNY | 1.5476 | 1.5873 | 1.5212 | 1.5741 | 1.5741 | +0.04 (+2.59%) | 7,789,179 |
| 13 Sep 2004 | CNY | 1.5046 | 1.5642 | 1.4782 | 1.5344 | 1.5344 | +0.03 (+1.98%) | 7,294,592 |
| 10 Sep 2004 | CNY | 1.4881 | 1.5179 | 1.4451 | 1.5046 | 1.5046 | +0.033 (+2.24%) | 2,591,673 |
| 9 Sep 2004 | CNY | 1.4782 | 1.5542 | 1.465 | 1.4716 | 1.4716 | -0.01 (-0.67%) | 4,387,808 |
| 8 Sep 2004 | CNY | 1.5146 | 1.5146 | 1.4782 | 1.4815 | 1.4815 | -0.026 (-1.75%) | 1,656,547 |
| 7 Sep 2004 | CNY | 1.5212 | 1.5344 | 1.4749 | 1.5079 | 1.5079 | -0.017 (-1.09%) | 2,714,644 |
| 6 Sep 2004 | CNY | 1.5179 | 1.5443 | 1.498 | 1.5245 | 1.5245 | +0.023 (+1.55%) | 2,790,311 |
| 3 Sep 2004 | CNY | 1.5245 | 1.5311 | 1.4914 | 1.5013 | 1.5013 | -0.026 (-1.73%) | 3,672,536 |
| 2 Sep 2004 | CNY | 1.4484 | 1.5509 | 1.4319 | 1.5278 | 1.5278 | +0.07 (+4.77%) | 5,994,181 |
| 1 Sep 2004 | CNY | 1.4484 | 1.4683 | 1.412 | 1.4583 | 1.4583 | +0.02 (+1.38%) | 2,587,682 |
