| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | CNY | 1.5669 | 1.5702 | 1.541 | 1.5539 | 1.5539 | +0.01 (+0.63%) | 1,216,141 |
| 4 Nov 2004 | CNY | 1.5734 | 1.5864 | 1.5377 | 1.5442 | 1.5442 | -0.039 (-2.46%) | 2,907,151 |
| 3 Nov 2004 | CNY | 1.5507 | 1.5831 | 1.5215 | 1.5831 | 1.5831 | +0.042 (+2.73%) | 5,174,081 |
| 2 Nov 2004 | CNY | 1.5669 | 1.5734 | 1.5183 | 1.541 | 1.541 | -0.019 (-1.24%) | 3,972,599 |
| 1 Nov 2004 | CNY | 1.6058 | 1.6058 | 1.5507 | 1.5604 | 1.5604 | -0.042 (-2.63%) | 4,088,396 |
| 29 Oct 2004 | CNY | 1.6156 | 1.6156 | 1.5572 | 1.6026 | 1.6026 | -0.029 (-1.79%) | 2,035,556 |
| 28 Oct 2004 | CNY | 1.6513 | 1.6707 | 1.6253 | 1.6318 | 1.6318 | -0.019 (-1.18%) | 3,649,787 |
| 27 Oct 2004 | CNY | 1.5831 | 1.6545 | 1.5734 | 1.6513 | 1.6513 | +0.065 (+4.09%) | 5,621,385 |
| 26 Oct 2004 | CNY | 1.5831 | 1.6058 | 1.5475 | 1.5864 | 1.5864 | -0.01 (-0.61%) | 5,176,864 |
| 25 Oct 2004 | CNY | 1.6869 | 1.7064 | 1.5929 | 1.5961 | 1.5961 | -0.071 (-4.28%) | 5,490,672 |
| 22 Oct 2004 | CNY | 1.7161 | 1.7161 | 1.6123 | 1.6675 | 1.6675 | -0.049 (-2.83%) | 4,506,214 |
| 21 Oct 2004 | CNY | 1.7324 | 1.7518 | 1.6999 | 1.7161 | 1.7161 | -0.016 (-0.94%) | 1,830,018 |
| 20 Oct 2004 | CNY | 1.7583 | 1.7583 | 1.7129 | 1.7324 | 1.7324 | -0.026 (-1.47%) | 2,259,660 |
| 19 Oct 2004 | CNY | 1.7551 | 1.794 | 1.7551 | 1.7583 | 1.7583 | +0.003 (+0.18%) | 1,795,587 |
| 18 Oct 2004 | CNY | 1.7518 | 1.7843 | 1.7291 | 1.7551 | 1.7551 | -0.006 (-0.37%) | 2,254,688 |
| 15 Oct 2004 | CNY | 1.7616 | 1.7972 | 1.7259 | 1.7616 | 1.7616 | -0.013 (-0.73%) | 2,672,496 |
| 14 Oct 2004 | CNY | 1.8881 | 1.8881 | 1.768 | 1.7745 | 1.7745 | -0.114 (-6.02%) | 3,463,450 |
| 13 Oct 2004 | CNY | 1.9108 | 1.9303 | 1.8751 | 1.8881 | 1.8881 | -0.026 (-1.35%) | 2,603,257 |
| 12 Oct 2004 | CNY | 1.9465 | 1.9497 | 1.9108 | 1.914 | 1.914 | -0.042 (-2.16%) | 2,198,842 |
| 11 Oct 2004 | CNY | 1.9465 | 1.9789 | 1.914 | 1.9562 | 1.9562 | +0.016 (+0.84%) | 8,259,376 |
| 8 Oct 2004 | CNY | 1.8881 | 1.9465 | 1.8654 | 1.94 | 1.94 | +0.049 (+2.57%) | 3,474,637 |
| 30 Sep 2004 | CNY | 1.9562 | 1.9595 | 1.8816 | 1.8913 | 1.8913 | -0.052 (-2.67%) | 7,705,439 |
| 29 Sep 2004 | CNY | 1.9043 | 1.9595 | 1.8492 | 1.9432 | 1.9432 | +0.045 (+2.39%) | 6,561,545 |
| 28 Sep 2004 | CNY | 1.8686 | 1.9011 | 1.8459 | 1.8978 | 1.8978 | +0.032 (+1.74%) | 1,934,469 |
| 27 Sep 2004 | CNY | 1.9043 | 1.9432 | 1.8556 | 1.8654 | 1.8654 | -0.023 (-1.20%) | 2,935,745 |
| 24 Sep 2004 | CNY | 1.9627 | 1.9854 | 1.8816 | 1.8881 | 1.8881 | -0.055 (-2.84%) | 8,283,515 |
| 23 Sep 2004 | CNY | 1.8816 | 1.9497 | 1.8654 | 1.9432 | 1.9432 | +0.055 (+2.92%) | 3,884,353 |
| 22 Sep 2004 | CNY | 1.9367 | 1.9367 | 1.8881 | 1.8881 | 1.8881 | -0.052 (-2.68%) | 5,667,361 |
| 21 Sep 2004 | CNY | 1.9919 | 1.9951 | 1.9335 | 1.94 | 1.94 | -0.042 (-2.13%) | 8,425,668 |
| 20 Sep 2004 | CNY | 1.914 | 1.9951 | 1.9043 | 1.9822 | 1.9822 | +0.071 (+3.74%) | 9,486,292 |
