| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | CNY | 1.6431 | 1.7113 | 1.6431 | 1.6999 | 1.6999 | +0.057 (+3.46%) | 6,474,298 |
| 2 Nov 2004 | CNY | 1.684 | 1.7006 | 1.5991 | 1.6431 | 1.6431 | -0.041 (-2.43%) | 7,857,609 |
| 1 Nov 2004 | CNY | 1.706 | 1.715 | 1.6673 | 1.684 | 1.684 | -0.051 (-2.97%) | 5,351,192 |
| 29 Oct 2004 | CNY | 1.7052 | 1.8037 | 1.7052 | 1.7355 | 1.7355 | +0.051 (+3.06%) | 10,933,522 |
| 28 Oct 2004 | CNY | 1.853 | 1.853 | 1.6734 | 1.684 | 1.684 | -0.169 (-9.12%) | 20,545,578 |
| 27 Oct 2004 | CNY | 1.7431 | 1.8553 | 1.7287 | 1.853 | 1.853 | +0.034 (+1.87%) | 21,323,120 |
| 26 Oct 2004 | CNY | 1.7848 | 1.834 | 1.7135 | 1.8189 | 1.8189 | +0.014 (+0.80%) | 16,056,071 |
| 25 Oct 2004 | CNY | 1.8492 | 1.8719 | 1.7946 | 1.8045 | 1.8045 | -0.003 (-0.17%) | 17,325,919 |
| 22 Oct 2004 | CNY | 1.6938 | 1.8333 | 1.6529 | 1.8075 | 1.8075 | +0.094 (+5.49%) | 17,966,246 |
| 21 Oct 2004 | CNY | 1.7196 | 1.7643 | 1.6749 | 1.7135 | 1.7135 | -0.013 (-0.75%) | 12,525,023 |
| 20 Oct 2004 | CNY | 1.5779 | 1.7279 | 1.54 | 1.7264 | 1.7264 | +0.123 (+7.70%) | 18,844,887 |
| 19 Oct 2004 | CNY | 1.7128 | 1.7772 | 1.593 | 1.6029 | 1.6029 | -0.101 (-5.92%) | 16,549,419 |
| 18 Oct 2004 | CNY | 1.7075 | 1.7582 | 1.69 | 1.7037 | 1.7037 | +0.014 (+0.81%) | 17,076,375 |
| 15 Oct 2004 | CNY | 1.6688 | 1.7204 | 1.6385 | 1.69 | 1.69 | -0.09 (-5.07%) | 20,089,968 |
| 14 Oct 2004 | CNY | 1.9704 | 1.9712 | 1.7802 | 1.7802 | 1.7802 | -0.198 (-10%) | 22,625,189 |
| 13 Oct 2004 | CNY | 1.9614 | 2.0008 | 1.9553 | 1.978 | 1.978 | -0.011 (-0.57%) | 9,768,364 |
| 12 Oct 2004 | CNY | 2.0167 | 2.0508 | 1.9477 | 1.9894 | 1.9894 | -0.07 (-3.42%) | 18,851,828 |
| 11 Oct 2004 | CNY | 2.1372 | 2.191 | 2.0523 | 2.0599 | 2.0599 | -0.077 (-3.62%) | 19,466,464 |
| 8 Oct 2004 | CNY | 2.0834 | 2.1584 | 2.0174 | 2.1372 | 2.1372 | +0.068 (+3.30%) | 19,041,466 |
| 30 Sep 2004 | CNY | 1.9992 | 2.1046 | 1.9712 | 2.069 | 2.069 | +0.061 (+3.02%) | 19,489,582 |
| 29 Sep 2004 | CNY | 1.8499 | 2.0205 | 1.8265 | 2.0083 | 2.0083 | +0.149 (+8.03%) | 22,030,411 |
| 28 Sep 2004 | CNY | 1.859 | 1.8947 | 1.8022 | 1.859 | 1.859 | -0.005 (-0.28%) | 11,310,463 |
| 27 Sep 2004 | CNY | 1.8287 | 1.9091 | 1.7908 | 1.8643 | 1.8643 | +0.08 (+4.45%) | 16,127,232 |
| 24 Sep 2004 | CNY | 1.859 | 1.9515 | 1.7431 | 1.7848 | 1.7848 | -0.064 (-3.48%) | 25,334,518 |
| 23 Sep 2004 | CNY | 1.834 | 1.8795 | 1.7719 | 1.8492 | 1.8492 | +0.015 (+0.83%) | 19,920,531 |
| 22 Sep 2004 | CNY | 1.8189 | 1.9629 | 1.7999 | 1.834 | 1.834 | +0.036 (+2.02%) | 33,120,597 |
| 21 Sep 2004 | CNY | 1.7037 | 1.7977 | 1.6832 | 1.7977 | 1.7977 | +0.164 (+10.02%) | 30,177,783 |
| 17 Sep 2004 | CNY | 1.4771 | 1.634 | 1.471 | 1.634 | 1.634 | +0.149 (+10.00%) | 30,086,473 |
| 16 Sep 2004 | CNY | 1.4399 | 1.5142 | 1.4248 | 1.4854 | 1.4854 | +0.044 (+3.05%) | 21,147,270 |
| 15 Sep 2004 | CNY | 1.3414 | 1.4687 | 1.3414 | 1.4415 | 1.4415 | +0.106 (+7.95%) | 18,064,139 |
