| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | CNY | 1.1319 | 1.1715 | 1.1171 | 1.1715 | 1.1715 | +0.052 (+4.64%) | 1,839,718 |
| 8 Nov 2004 | CNY | 1.1097 | 1.1295 | 1.0998 | 1.1196 | 1.1196 | 0.0 (0.0%) | 941,146 |
| 5 Nov 2004 | CNY | 1.1616 | 1.1739 | 1.0949 | 1.1196 | 1.1196 | -0.042 (-3.62%) | 1,606,447 |
| 4 Nov 2004 | CNY | 1.1814 | 1.1838 | 1.1517 | 1.1616 | 1.1616 | -0.025 (-2.08%) | 1,645,788 |
| 3 Nov 2004 | CNY | 1.1789 | 1.1888 | 1.1443 | 1.1863 | 1.1863 | +0.012 (+1.06%) | 1,399,601 |
| 2 Nov 2004 | CNY | 1.1764 | 1.1888 | 1.1566 | 1.1739 | 1.1739 | -0.027 (-2.26%) | 1,239,027 |
| 1 Nov 2004 | CNY | 1.1739 | 1.2209 | 1.1739 | 1.2011 | 1.2011 | +0.044 (+3.85%) | 5,597,150 |
| 29 Oct 2004 | CNY | 1.1245 | 1.1863 | 1.1072 | 1.1566 | 1.1566 | +0.015 (+1.30%) | 4,016,615 |
| 28 Oct 2004 | CNY | 1.1641 | 1.1789 | 1.1369 | 1.1418 | 1.1418 | -0.02 (-1.70%) | 4,266,282 |
| 27 Oct 2004 | CNY | 1.1122 | 1.1616 | 1.0924 | 1.1616 | 1.1616 | +0.052 (+4.68%) | 2,320,176 |
| 26 Oct 2004 | CNY | 1.0751 | 1.1146 | 1.0701 | 1.1097 | 1.1097 | +0.017 (+1.58%) | 1,618,848 |
| 25 Oct 2004 | CNY | 1.0874 | 1.1122 | 1.0627 | 1.0924 | 1.0924 | +0.003 (+0.23%) | 2,545,647 |
| 22 Oct 2004 | CNY | 1.1171 | 1.1245 | 1.0355 | 1.0899 | 1.0899 | -0.027 (-2.43%) | 4,388,958 |
| 21 Oct 2004 | CNY | 1.1739 | 1.1962 | 1.1097 | 1.1171 | 1.1171 | -0.116 (-9.42%) | 4,951,927 |
| 20 Oct 2004 | CNY | 1.1863 | 1.2357 | 1.1492 | 1.2333 | 1.2333 | -0.02 (-1.57%) | 5,807,018 |
| 19 Oct 2004 | CNY | 1.3395 | 1.3395 | 1.253 | 1.253 | 1.253 | -0.138 (-9.95%) | 3,089,715 |
| 18 Oct 2004 | CNY | 1.389 | 1.4087 | 1.3642 | 1.3914 | 1.3914 | +0.012 (+0.89%) | 387,921 |
| 15 Oct 2004 | CNY | 1.3939 | 1.4161 | 1.3642 | 1.3791 | 1.3791 | +0.01 (+0.72%) | 600,031 |
| 14 Oct 2004 | CNY | 1.4631 | 1.4829 | 1.3593 | 1.3692 | 1.3692 | -0.109 (-7.36%) | 783,749 |
| 13 Oct 2004 | CNY | 1.4829 | 1.4829 | 1.4483 | 1.4779 | 1.4779 | 0.0 (0.0%) | 633,918 |
| 12 Oct 2004 | CNY | 1.5101 | 1.515 | 1.4755 | 1.4779 | 1.4779 | -0.042 (-2.76%) | 561,972 |
| 11 Oct 2004 | CNY | 1.5175 | 1.5447 | 1.5002 | 1.5199 | 1.5199 | 0.0 (0.0%) | 1,078,891 |
| 8 Oct 2004 | CNY | 1.4656 | 1.5397 | 1.4507 | 1.5199 | 1.5199 | +0.057 (+3.88%) | 462,885 |
| 30 Sep 2004 | CNY | 1.5199 | 1.5199 | 1.4532 | 1.4631 | 1.4631 | -0.057 (-3.74%) | 686,316 |
| 29 Sep 2004 | CNY | 1.5125 | 1.5447 | 1.5125 | 1.5199 | 1.5199 | -0.025 (-1.61%) | 636,872 |
| 28 Sep 2004 | CNY | 1.5521 | 1.5521 | 1.5076 | 1.5447 | 1.5447 | +0.007 (+0.49%) | 1,091,252 |
| 27 Sep 2004 | CNY | 1.604 | 1.6262 | 1.5199 | 1.5372 | 1.5372 | -0.064 (-4.01%) | 1,843,449 |
| 24 Sep 2004 | CNY | 1.6633 | 1.7201 | 1.5966 | 1.6015 | 1.6015 | +0.005 (+0.31%) | 10,002,985 |
| 23 Sep 2004 | CNY | 1.5175 | 1.6015 | 1.5002 | 1.5966 | 1.5966 | +0.086 (+5.73%) | 2,145,012 |
| 22 Sep 2004 | CNY | 1.557 | 1.5595 | 1.5101 | 1.5101 | 1.5101 | -0.054 (-3.47%) | 1,989,517 |
