| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | CNY | 1.3126 | 1.3435 | 1.2713 | 1.2782 | 1.2782 | -0.048 (-3.63%) | 3,621,989 |
| 20 Oct 2004 | CNY | 1.3469 | 1.3504 | 1.2988 | 1.3263 | 1.3263 | -0.014 (-1.03%) | 3,088,800 |
| 19 Oct 2004 | CNY | 1.3126 | 1.3607 | 1.3126 | 1.3401 | 1.3401 | +0.028 (+2.10%) | 3,970,105 |
| 18 Oct 2004 | CNY | 1.2782 | 1.3538 | 1.2782 | 1.3126 | 1.3126 | +0.041 (+3.25%) | 2,677,277 |
| 15 Oct 2004 | CNY | 1.2713 | 1.3023 | 1.2576 | 1.2713 | 1.2713 | -0.021 (-1.60%) | 3,578,291 |
| 14 Oct 2004 | CNY | 1.3744 | 1.3882 | 1.2885 | 1.292 | 1.292 | -0.086 (-6.23%) | 4,887,669 |
| 13 Oct 2004 | CNY | 1.3847 | 1.395 | 1.3469 | 1.3779 | 1.3779 | -0.003 (-0.25%) | 3,699,851 |
| 12 Oct 2004 | CNY | 1.426 | 1.426 | 1.3607 | 1.3813 | 1.3813 | -0.041 (-2.90%) | 5,891,623 |
| 11 Oct 2004 | CNY | 1.4122 | 1.4706 | 1.3916 | 1.4225 | 1.4225 | +0.007 (+0.48%) | 7,867,721 |
| 8 Oct 2004 | CNY | 1.4054 | 1.426 | 1.3366 | 1.4157 | 1.4157 | +0.01 (+0.73%) | 5,226,906 |
| 7 Oct 2004 | CNY | 1.395 | 1.4294 | 1.3916 | 1.4054 | 1.4054 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.395 | 1.4294 | 1.3916 | 1.4054 | 1.4054 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.395 | 1.4294 | 1.3916 | 1.4054 | 1.4054 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.395 | 1.4294 | 1.3916 | 1.4054 | 1.4054 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.395 | 1.4294 | 1.3916 | 1.4054 | 1.4054 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.395 | 1.4294 | 1.3916 | 1.4054 | 1.4054 | +0.01 (+0.75%) | 4,532,798 |
| 29 Sep 2004 | CNY | 1.426 | 1.4397 | 1.3916 | 1.395 | 1.395 | -0.031 (-2.17%) | 5,363,880 |
| 28 Sep 2004 | CNY | 1.4191 | 1.4363 | 1.3916 | 1.426 | 1.426 | +0.007 (+0.49%) | 4,035,133 |
| 27 Sep 2004 | CNY | 1.5016 | 1.5153 | 1.4088 | 1.4191 | 1.4191 | -0.051 (-3.50%) | 8,890,498 |
| 24 Sep 2004 | CNY | 1.5394 | 1.5703 | 1.4638 | 1.4706 | 1.4706 | -0.059 (-3.83%) | 19,515,950 |
| 23 Sep 2004 | CNY | 1.4775 | 1.5359 | 1.4569 | 1.5291 | 1.5291 | +0.045 (+3.01%) | 9,661,334 |
| 22 Sep 2004 | CNY | 1.5222 | 1.5634 | 1.4775 | 1.4844 | 1.4844 | -0.041 (-2.70%) | 17,218,092 |
| 21 Sep 2004 | CNY | 1.5119 | 1.5806 | 1.4535 | 1.5256 | 1.5256 | +0.028 (+1.84%) | 33,646,548 |
| 20 Sep 2004 | CNY | 1.4397 | 1.505 | 1.4191 | 1.4981 | 1.4981 | +0.072 (+5.06%) | 22,972,910 |
| 17 Sep 2004 | CNY | 1.3744 | 1.4363 | 1.3641 | 1.426 | 1.426 | +0.052 (+3.75%) | 17,299,734 |
| 16 Sep 2004 | CNY | 1.3779 | 1.3985 | 1.3572 | 1.3744 | 1.3744 | 0.0 (0.0%) | 7,665,603 |
| 15 Sep 2004 | CNY | 1.3057 | 1.4088 | 1.2988 | 1.3744 | 1.3744 | +0.069 (+5.26%) | 11,044,526 |
| 14 Sep 2004 | CNY | 1.2782 | 1.3229 | 1.2782 | 1.3057 | 1.3057 | +0.038 (+2.98%) | 4,009,295 |
| 13 Sep 2004 | CNY | 1.316 | 1.316 | 1.2542 | 1.2679 | 1.2679 | -0.031 (-2.38%) | 2,415,140 |
| 10 Sep 2004 | CNY | 1.2748 | 1.3023 | 1.2748 | 1.2988 | 1.2988 | +0.007 (+0.53%) | 2,608,597 |
