| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | CNY | 0.8891 | 0.9085 | 0.8579 | 0.8988 | 0.8988 | +0.01 (+1.09%) | 35,427,211 |
| 19 Oct 2004 | CNY | 0.9182 | 0.9202 | 0.8696 | 0.8891 | 0.8891 | -0.031 (-3.38%) | 44,858,216 |
| 18 Oct 2004 | CNY | 1 | 1.0214 | 0.8891 | 0.9202 | 0.9202 | -0.068 (-6.89%) | 45,992,913 |
| 15 Oct 2004 | CNY | 1.0311 | 1.0369 | 0.9494 | 0.9883 | 0.9883 | -0.066 (-6.27%) | 25,778,522 |
| 14 Oct 2004 | CNY | 1.1167 | 1.1264 | 1.0058 | 1.0544 | 1.0544 | -0.062 (-5.58%) | 13,235,598 |
| 13 Oct 2004 | CNY | 1.1245 | 1.1381 | 1.0894 | 1.1167 | 1.1167 | -0.008 (-0.69%) | 6,644,654 |
| 12 Oct 2004 | CNY | 1.1673 | 1.1673 | 1.1031 | 1.1245 | 1.1245 | -0.043 (-3.67%) | 6,428,948 |
| 11 Oct 2004 | CNY | 1.1887 | 1.1906 | 1.1653 | 1.1673 | 1.1673 | -0.021 (-1.80%) | 4,609,990 |
| 8 Oct 2004 | CNY | 1.1828 | 1.1945 | 1.1673 | 1.1887 | 1.1887 | -0.004 (-0.33%) | 2,634,223 |
| 7 Oct 2004 | CNY | 1.2042 | 1.2042 | 1.1575 | 1.1926 | 1.1926 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.2042 | 1.2042 | 1.1575 | 1.1926 | 1.1926 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.2042 | 1.2042 | 1.1575 | 1.1926 | 1.1926 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.2042 | 1.2042 | 1.1575 | 1.1926 | 1.1926 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.2042 | 1.2042 | 1.1575 | 1.1926 | 1.1926 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.2042 | 1.2042 | 1.1575 | 1.1926 | 1.1926 | +0.008 (+0.66%) | 5,392,759 |
| 29 Sep 2004 | CNY | 1.2354 | 1.2354 | 1.1712 | 1.1848 | 1.1848 | -0.033 (-2.71%) | 5,179,947 |
| 28 Sep 2004 | CNY | 1.2217 | 1.2373 | 1.2062 | 1.2178 | 1.2178 | -0.004 (-0.32%) | 5,678,661 |
| 27 Sep 2004 | CNY | 1.2665 | 1.284 | 1.2023 | 1.2217 | 1.2217 | -0.045 (-3.54%) | 6,686,193 |
| 24 Sep 2004 | CNY | 1.2937 | 1.3054 | 1.2587 | 1.2665 | 1.2665 | -0.018 (-1.36%) | 11,908,928 |
| 23 Sep 2004 | CNY | 1.2606 | 1.2957 | 1.2509 | 1.284 | 1.284 | +0.019 (+1.54%) | 8,700,918 |
| 22 Sep 2004 | CNY | 1.2918 | 1.3054 | 1.2626 | 1.2645 | 1.2645 | -0.027 (-2.11%) | 7,186,484 |
| 21 Sep 2004 | CNY | 1.3385 | 1.3385 | 1.282 | 1.2918 | 1.2918 | -0.047 (-3.49%) | 11,181,103 |
| 20 Sep 2004 | CNY | 1.2743 | 1.3404 | 1.249 | 1.3385 | 1.3385 | +0.084 (+6.67%) | 17,430,076 |
| 17 Sep 2004 | CNY | 1.2178 | 1.2606 | 1.214 | 1.2548 | 1.2548 | +0.035 (+2.87%) | 15,527,188 |
| 16 Sep 2004 | CNY | 1.249 | 1.2548 | 1.1964 | 1.2198 | 1.2198 | -0.023 (-1.87%) | 16,731,793 |
| 15 Sep 2004 | CNY | 1.1887 | 1.2567 | 1.1867 | 1.2431 | 1.2431 | +0.043 (+3.57%) | 19,246,382 |
| 14 Sep 2004 | CNY | 1.212 | 1.2237 | 1.1867 | 1.2003 | 1.2003 | -0.027 (-2.22%) | 11,703,919 |
| 13 Sep 2004 | CNY | 1.2431 | 1.2548 | 1.1887 | 1.2276 | 1.2276 | -0.035 (-2.77%) | 5,205,536 |
| 10 Sep 2004 | CNY | 1.2645 | 1.2723 | 1.2295 | 1.2626 | 1.2626 | -0.01 (-0.76%) | 1,286,607 |
| 9 Sep 2004 | CNY | 1.2743 | 1.284 | 1.2529 | 1.2723 | 1.2723 | -0.012 (-0.91%) | 1,775,445 |
