| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 1.1539 | 1.1878 | 1.1086 | 1.185 | 1.185 | +0.051 (+4.49%) | 1,242,868 |
| 25 Oct 2004 | CNY | 1.1595 | 1.1878 | 1.1199 | 1.1341 | 1.1341 | -0.017 (-1.47%) | 894,961 |
| 22 Oct 2004 | CNY | 1.1171 | 1.1652 | 1.1029 | 1.151 | 1.151 | +0.037 (+3.29%) | 1,625,241 |
| 21 Oct 2004 | CNY | 1.2161 | 1.2189 | 1.1001 | 1.1143 | 1.1143 | -0.099 (-8.15%) | 2,490,051 |
| 20 Oct 2004 | CNY | 1.2698 | 1.2726 | 1.1878 | 1.2132 | 1.2132 | -0.074 (-5.72%) | 1,497,849 |
| 19 Oct 2004 | CNY | 1.3009 | 1.3575 | 1.2443 | 1.2868 | 1.2868 | -0.009 (-0.66%) | 835,556 |
| 18 Oct 2004 | CNY | 1.3066 | 1.3066 | 1.2641 | 1.2953 | 1.2953 | +0.017 (+1.33%) | 543,483 |
| 15 Oct 2004 | CNY | 1.3009 | 1.3292 | 1.2585 | 1.2783 | 1.2783 | -0.023 (-1.74%) | 984,959 |
| 14 Oct 2004 | CNY | 1.3801 | 1.3801 | 1.2953 | 1.3009 | 1.3009 | -0.082 (-5.93%) | 1,117,022 |
| 13 Oct 2004 | CNY | 1.3688 | 1.3942 | 1.3546 | 1.3829 | 1.3829 | +0.014 (+1.03%) | 943,882 |
| 12 Oct 2004 | CNY | 1.4282 | 1.4282 | 1.3603 | 1.3688 | 1.3688 | -0.068 (-4.73%) | 1,435,128 |
| 11 Oct 2004 | CNY | 1.4282 | 1.4423 | 1.414 | 1.4367 | 1.4367 | -0.003 (-0.19%) | 1,673,779 |
| 8 Oct 2004 | CNY | 1.414 | 1.4451 | 1.3914 | 1.4395 | 1.4395 | +0.014 (+1.00%) | 968,878 |
| 30 Sep 2004 | CNY | 1.4706 | 1.4706 | 1.4169 | 1.4253 | 1.4253 | -0.04 (-2.70%) | 1,209,665 |
| 29 Sep 2004 | CNY | 1.5045 | 1.5045 | 1.4565 | 1.4649 | 1.4649 | -0.04 (-2.63%) | 2,524,350 |
| 28 Sep 2004 | CNY | 1.5243 | 1.5385 | 1.5017 | 1.5045 | 1.5045 | -0.02 (-1.30%) | 2,932,408 |
| 27 Sep 2004 | CNY | 1.496 | 1.53 | 1.4762 | 1.5243 | 1.5243 | +0.025 (+1.69%) | 3,963,201 |
| 24 Sep 2004 | CNY | 1.5272 | 1.5441 | 1.4904 | 1.4989 | 1.4989 | -0.028 (-1.85%) | 4,033,161 |
| 23 Sep 2004 | CNY | 1.4876 | 1.5328 | 1.4706 | 1.5272 | 1.5272 | +0.04 (+2.66%) | 3,122,362 |
| 22 Sep 2004 | CNY | 1.496 | 1.513 | 1.4621 | 1.4876 | 1.4876 | -0.011 (-0.75%) | 2,927,977 |
| 21 Sep 2004 | CNY | 1.5272 | 1.5385 | 1.4904 | 1.4989 | 1.4989 | -0.028 (-1.85%) | 4,339,594 |
| 20 Sep 2004 | CNY | 1.4989 | 1.5413 | 1.4819 | 1.5272 | 1.5272 | +0.028 (+1.89%) | 5,765,105 |
| 17 Sep 2004 | CNY | 1.4678 | 1.513 | 1.4536 | 1.4989 | 1.4989 | +0.031 (+2.12%) | 4,881,953 |
| 16 Sep 2004 | CNY | 1.4649 | 1.4791 | 1.4423 | 1.4678 | 1.4678 | +0.003 (+0.20%) | 4,194,336 |
| 15 Sep 2004 | CNY | 1.4112 | 1.4847 | 1.3773 | 1.4649 | 1.4649 | +0.062 (+4.43%) | 6,006,306 |
| 14 Sep 2004 | CNY | 1.3716 | 1.4055 | 1.3688 | 1.4027 | 1.4027 | +0.048 (+3.55%) | 2,075,331 |
| 13 Sep 2004 | CNY | 1.3688 | 1.3829 | 1.349 | 1.3546 | 1.3546 | -0.014 (-1.04%) | 821,483 |
| 10 Sep 2004 | CNY | 1.3462 | 1.3716 | 1.3405 | 1.3688 | 1.3688 | +0.011 (+0.83%) | 691,464 |
| 9 Sep 2004 | CNY | 1.3716 | 1.3914 | 1.3546 | 1.3575 | 1.3575 | -0.037 (-2.63%) | 676,436 |
| 8 Sep 2004 | CNY | 1.4084 | 1.4084 | 1.3716 | 1.3942 | 1.3942 | -0.006 (-0.41%) | 810,967 |
