| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | CNY | 1.8367 | 1.8367 | 1.7927 | 1.7967 | 1.7967 | -0.004 (-0.22%) | 268,640 |
| 4 Nov 2004 | CNY | 1.8607 | 1.8607 | 1.8007 | 1.8007 | 1.8007 | -0.04 (-2.17%) | 288,384 |
| 3 Nov 2004 | CNY | 1.8327 | 1.8487 | 1.8087 | 1.8407 | 1.8407 | +0.032 (+1.77%) | 496,813 |
| 2 Nov 2004 | CNY | 1.8047 | 1.8127 | 1.7927 | 1.8087 | 1.8087 | +0.004 (+0.22%) | 201,169 |
| 1 Nov 2004 | CNY | 1.8207 | 1.8247 | 1.7767 | 1.8047 | 1.8047 | -0.04 (-2.17%) | 735,255 |
| 29 Oct 2004 | CNY | 1.8728 | 1.8808 | 1.8047 | 1.8447 | 1.8447 | -0.076 (-3.96%) | 570,151 |
| 28 Oct 2004 | CNY | 1.9288 | 1.9328 | 1.8848 | 1.9208 | 1.9208 | -0.008 (-0.41%) | 876,081 |
| 27 Oct 2004 | CNY | 1.9208 | 1.9288 | 1.8688 | 1.9288 | 1.9288 | +0.008 (+0.42%) | 993,067 |
| 26 Oct 2004 | CNY | 1.8287 | 1.9208 | 1.8207 | 1.9208 | 1.9208 | +0.096 (+5.27%) | 2,345,886 |
| 25 Oct 2004 | CNY | 1.8607 | 1.8688 | 1.8007 | 1.8247 | 1.8247 | -0.004 (-0.22%) | 432,799 |
| 22 Oct 2004 | CNY | 1.7927 | 1.8367 | 1.7687 | 1.8287 | 1.8287 | +0.008 (+0.44%) | 722,243 |
| 21 Oct 2004 | CNY | 1.8567 | 1.8728 | 1.8007 | 1.8207 | 1.8207 | -0.02 (-1.09%) | 636,577 |
| 20 Oct 2004 | CNY | 1.8247 | 1.8607 | 1.8007 | 1.8407 | 1.8407 | +0.008 (+0.44%) | 755,964 |
| 19 Oct 2004 | CNY | 1.8247 | 1.8768 | 1.7927 | 1.8327 | 1.8327 | +0.02 (+1.10%) | 947,700 |
| 18 Oct 2004 | CNY | 1.8167 | 1.8327 | 1.7927 | 1.8127 | 1.8127 | -0.008 (-0.44%) | 512,030 |
| 15 Oct 2004 | CNY | 1.8087 | 1.8607 | 1.7927 | 1.8207 | 1.8207 | -0.02 (-1.09%) | 607,956 |
| 14 Oct 2004 | CNY | 1.9568 | 1.9568 | 1.8367 | 1.8407 | 1.8407 | -0.112 (-5.74%) | 1,334,466 |
| 13 Oct 2004 | CNY | 1.9408 | 1.9808 | 1.9288 | 1.9528 | 1.9528 | +0.012 (+0.62%) | 1,059,925 |
| 12 Oct 2004 | CNY | 2.0488 | 2.0608 | 1.9408 | 1.9408 | 1.9408 | -0.124 (-6.01%) | 1,780,207 |
| 11 Oct 2004 | CNY | 2.0648 | 2.0808 | 2.0368 | 2.0648 | 2.0648 | +0.008 (+0.39%) | 1,516,340 |
| 8 Oct 2004 | CNY | 2.0208 | 2.0648 | 1.9928 | 2.0568 | 2.0568 | +0.036 (+1.78%) | 631,424 |
| 30 Sep 2004 | CNY | 2.0488 | 2.0568 | 2.0128 | 2.0208 | 2.0208 | -0.028 (-1.37%) | 1,098,447 |
| 29 Sep 2004 | CNY | 2.1529 | 2.1529 | 2.0208 | 2.0488 | 2.0488 | -0.076 (-3.58%) | 2,234,915 |
| 28 Sep 2004 | CNY | 2.1889 | 2.1969 | 2.1169 | 2.1249 | 2.1249 | -0.028 (-1.30%) | 3,194,034 |
| 27 Sep 2004 | CNY | 2.0728 | 2.1569 | 2.0648 | 2.1529 | 2.1529 | +0.08 (+3.86%) | 4,821,865 |
| 24 Sep 2004 | CNY | 2.0728 | 2.2209 | 2.0568 | 2.0728 | 2.0728 | +0.012 (+0.58%) | 6,818,973 |
| 23 Sep 2004 | CNY | 2.0008 | 2.0608 | 1.9968 | 2.0608 | 2.0608 | +0.052 (+2.59%) | 1,570,406 |
| 22 Sep 2004 | CNY | 2.0488 | 2.0808 | 1.9928 | 2.0088 | 2.0088 | -0.056 (-2.71%) | 2,672,110 |
| 21 Sep 2004 | CNY | 2.1048 | 2.1048 | 2.0448 | 2.0648 | 2.0648 | -0.04 (-1.90%) | 3,259,223 |
| 20 Sep 2004 | CNY | 2.0248 | 2.1088 | 2.0048 | 2.1048 | 2.1048 | +0.076 (+3.75%) | 3,781,239 |
