| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | CNY | 1.25 | 1.3 | 1.2346 | 1.2462 | 1.2462 | -0.031 (-2.40%) | 1,175,460 |
| 22 Oct 2004 | CNY | 1.25 | 1.3 | 1.2308 | 1.2769 | 1.2769 | +0.015 (+1.22%) | 1,878,117 |
| 21 Oct 2004 | CNY | 1.3269 | 1.3385 | 1.2615 | 1.2615 | 1.2615 | -0.065 (-4.93%) | 1,539,720 |
| 20 Oct 2004 | CNY | 1.3654 | 1.3769 | 1.3115 | 1.3269 | 1.3269 | -0.05 (-3.63%) | 800,160 |
| 19 Oct 2004 | CNY | 1.3808 | 1.4077 | 1.3654 | 1.3769 | 1.3769 | +0.015 (+1.13%) | 1,085,448 |
| 18 Oct 2004 | CNY | 1.3846 | 1.3846 | 1.3462 | 1.3615 | 1.3615 | -0.008 (-0.56%) | 859,019 |
| 15 Oct 2004 | CNY | 1.3539 | 1.3923 | 1.3462 | 1.3692 | 1.3692 | +0.008 (+0.57%) | 968,042 |
| 14 Oct 2004 | CNY | 1.4385 | 1.4385 | 1.3615 | 1.3615 | 1.3615 | -0.073 (-5.10%) | 1,681,768 |
| 13 Oct 2004 | CNY | 1.4923 | 1.5346 | 1.4154 | 1.4346 | 1.4346 | -0.065 (-4.36%) | 2,442,164 |
| 12 Oct 2004 | CNY | 1.5269 | 1.5269 | 1.5 | 1.5 | 1.5 | -0.038 (-2.50%) | 1,071,460 |
| 11 Oct 2004 | CNY | 1.5423 | 1.5692 | 1.5308 | 1.5385 | 1.5385 | -0.019 (-1.23%) | 1,927,385 |
| 8 Oct 2004 | CNY | 1.5231 | 1.5615 | 1.5077 | 1.5577 | 1.5577 | +0.035 (+2.27%) | 838,775 |
| 30 Sep 2004 | CNY | 1.5385 | 1.5654 | 1.5154 | 1.5231 | 1.5231 | -0.019 (-1.24%) | 1,155,414 |
| 29 Sep 2004 | CNY | 1.5692 | 1.6 | 1.5385 | 1.5423 | 1.5423 | -0.027 (-1.71%) | 963,300 |
| 28 Sep 2004 | CNY | 1.5731 | 1.5846 | 1.5539 | 1.5692 | 1.5692 | 0.0 (0.0%) | 1,164,022 |
| 27 Sep 2004 | CNY | 1.6 | 1.6539 | 1.5615 | 1.5692 | 1.5692 | -0.038 (-2.39%) | 1,635,103 |
| 24 Sep 2004 | CNY | 1.7269 | 1.7269 | 1.6039 | 1.6077 | 1.6077 | -0.081 (-4.79%) | 5,110,560 |
| 23 Sep 2004 | CNY | 1.6423 | 1.6923 | 1.6077 | 1.6885 | 1.6885 | +0.042 (+2.57%) | 2,796,188 |
| 22 Sep 2004 | CNY | 1.7308 | 1.7346 | 1.6346 | 1.6462 | 1.6462 | -0.092 (-5.31%) | 6,275,861 |
| 21 Sep 2004 | CNY | 1.8462 | 1.8462 | 1.7308 | 1.7385 | 1.7385 | +0.062 (+3.67%) | 16,981,541 |
| 20 Sep 2004 | CNY | 1.5885 | 1.6846 | 1.5577 | 1.6769 | 1.6769 | +0.112 (+7.12%) | 7,167,630 |
| 17 Sep 2004 | CNY | 1.5192 | 1.5692 | 1.5 | 1.5654 | 1.5654 | +0.046 (+3.04%) | 3,109,366 |
| 16 Sep 2004 | CNY | 1.4962 | 1.5577 | 1.4769 | 1.5192 | 1.5192 | +0.023 (+1.54%) | 3,002,563 |
| 15 Sep 2004 | CNY | 1.4269 | 1.5308 | 1.4231 | 1.4962 | 1.4962 | +0.073 (+5.14%) | 2,955,388 |
| 14 Sep 2004 | CNY | 1.3731 | 1.4423 | 1.3654 | 1.4231 | 1.4231 | +0.05 (+3.64%) | 741,722 |
| 13 Sep 2004 | CNY | 1.4 | 1.4154 | 1.3692 | 1.3731 | 1.3731 | -0.046 (-3.25%) | 409,695 |
| 10 Sep 2004 | CNY | 1.3962 | 1.4308 | 1.3923 | 1.4192 | 1.4192 | -0.004 (-0.27%) | 342,160 |
| 9 Sep 2004 | CNY | 1.4462 | 1.4539 | 1.4192 | 1.4231 | 1.4231 | -0.035 (-2.37%) | 707,148 |
| 8 Sep 2004 | CNY | 1.4769 | 1.4769 | 1.4423 | 1.4577 | 1.4577 | -0.019 (-1.30%) | 342,173 |
| 7 Sep 2004 | CNY | 1.4654 | 1.4808 | 1.4346 | 1.4769 | 1.4769 | +0.004 (+0.26%) | 902,930 |
