| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | CNY | 1.2991 | 1.3093 | 1.2662 | 1.2738 | 1.2738 | -0.018 (-1.38%) | 600,407 |
| 19 Oct 2004 | CNY | 1.3042 | 1.3143 | 1.2916 | 1.2916 | 1.2916 | -0.007 (-0.58%) | 794,093 |
| 18 Oct 2004 | CNY | 1.3118 | 1.3194 | 1.2916 | 1.2991 | 1.2991 | +0.01 (+0.78%) | 939,601 |
| 15 Oct 2004 | CNY | 1.2612 | 1.2966 | 1.2536 | 1.289 | 1.289 | +0.018 (+1.39%) | 1,158,954 |
| 14 Oct 2004 | CNY | 1.3422 | 1.3422 | 1.2662 | 1.2713 | 1.2713 | -0.071 (-5.28%) | 1,470,909 |
| 13 Oct 2004 | CNY | 1.3422 | 1.3422 | 1.3245 | 1.3422 | 1.3422 | +0.005 (+0.38%) | 828,976 |
| 12 Oct 2004 | CNY | 1.3422 | 1.3447 | 1.3219 | 1.3371 | 1.3371 | -0.013 (-0.94%) | 971,187 |
| 11 Oct 2004 | CNY | 1.3447 | 1.3625 | 1.3346 | 1.3498 | 1.3498 | -0.008 (-0.56%) | 1,932,952 |
| 8 Oct 2004 | CNY | 1.3042 | 1.365 | 1.3017 | 1.3574 | 1.3574 | +0.025 (+1.90%) | 1,372,775 |
| 7 Oct 2004 | CNY | 1.3498 | 1.3777 | 1.3295 | 1.3321 | 1.3321 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.3498 | 1.3777 | 1.3295 | 1.3321 | 1.3321 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.3498 | 1.3777 | 1.3295 | 1.3321 | 1.3321 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.3498 | 1.3777 | 1.3295 | 1.3321 | 1.3321 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.3498 | 1.3777 | 1.3295 | 1.3321 | 1.3321 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.3498 | 1.3777 | 1.3295 | 1.3321 | 1.3321 | -0.015 (-1.13%) | 1,468,236 |
| 29 Sep 2004 | CNY | 1.3574 | 1.3675 | 1.3422 | 1.3473 | 1.3473 | -0.02 (-1.48%) | 884,125 |
| 28 Sep 2004 | CNY | 1.3447 | 1.3853 | 1.3447 | 1.3675 | 1.3675 | 0.0 (0.0%) | 700,113 |
| 27 Sep 2004 | CNY | 1.3929 | 1.4055 | 1.3549 | 1.3675 | 1.3675 | -0.008 (-0.55%) | 1,646,233 |
| 24 Sep 2004 | CNY | 1.4156 | 1.4384 | 1.3726 | 1.3751 | 1.3751 | -0.035 (-2.52%) | 3,634,141 |
| 23 Sep 2004 | CNY | 1.3827 | 1.4106 | 1.3625 | 1.4106 | 1.4106 | +0.023 (+1.64%) | 2,081,512 |
| 22 Sep 2004 | CNY | 1.4232 | 1.4283 | 1.3853 | 1.3878 | 1.3878 | -0.048 (-3.35%) | 2,745,960 |
| 21 Sep 2004 | CNY | 1.4258 | 1.4612 | 1.3751 | 1.4359 | 1.4359 | +0.01 (+0.71%) | 6,910,466 |
| 20 Sep 2004 | CNY | 1.3979 | 1.4308 | 1.3726 | 1.4258 | 1.4258 | +0.035 (+2.55%) | 5,682,950 |
| 17 Sep 2004 | CNY | 1.3422 | 1.3929 | 1.3422 | 1.3903 | 1.3903 | +0.043 (+3.19%) | 4,900,477 |
| 16 Sep 2004 | CNY | 1.3549 | 1.3549 | 1.327 | 1.3473 | 1.3473 | +0.003 (+0.19%) | 2,678,484 |
| 15 Sep 2004 | CNY | 1.3067 | 1.3903 | 1.2916 | 1.3447 | 1.3447 | +0.041 (+3.11%) | 3,936,955 |
| 14 Sep 2004 | CNY | 1.2789 | 1.3118 | 1.2713 | 1.3042 | 1.3042 | +0.038 (+3.00%) | 1,668,856 |
| 13 Sep 2004 | CNY | 1.2662 | 1.2865 | 1.2612 | 1.2662 | 1.2662 | -0.025 (-1.97%) | 1,161,722 |
| 10 Sep 2004 | CNY | 1.2865 | 1.2916 | 1.2688 | 1.2916 | 1.2916 | +0.005 (+0.40%) | 980,830 |
| 9 Sep 2004 | CNY | 1.3169 | 1.3169 | 1.284 | 1.2865 | 1.2865 | -0.033 (-2.49%) | 1,345,888 |
