| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | CNY | 2.0445 | 2.0564 | 1.955 | 2.0143 | 2.0143 | -0.024 (-1.16%) | 6,415,430 |
| 3 Nov 2004 | CNY | 2.0025 | 2.038 | 1.9442 | 2.038 | 2.038 | +0.078 (+3.96%) | 6,588,985 |
| 2 Nov 2004 | CNY | 2.0122 | 2.0467 | 1.941 | 1.9604 | 1.9604 | -0.064 (-3.14%) | 3,923,279 |
| 1 Nov 2004 | CNY | 2.0499 | 2.0682 | 1.996 | 2.024 | 2.024 | -0.046 (-2.24%) | 4,421,086 |
| 29 Oct 2004 | CNY | 2.0812 | 2.1782 | 2.0704 | 2.0704 | 2.0704 | -0.065 (-3.03%) | 10,674,330 |
| 28 Oct 2004 | CNY | 2.1782 | 2.1782 | 1.9701 | 2.1351 | 2.1351 | -0.054 (-2.46%) | 12,158,783 |
| 27 Oct 2004 | CNY | 2.134 | 2.2289 | 2.1049 | 2.189 | 2.189 | +0.046 (+2.17%) | 8,427,792 |
| 26 Oct 2004 | CNY | 2.1125 | 2.1459 | 2.0607 | 2.1426 | 2.1426 | +0.029 (+1.38%) | 7,349,967 |
| 25 Oct 2004 | CNY | 2.1761 | 2.2149 | 2.1049 | 2.1135 | 2.1135 | -0.043 (-2.00%) | 10,946,316 |
| 22 Oct 2004 | CNY | 1.9949 | 2.1933 | 1.9626 | 2.1567 | 2.1567 | +0.162 (+8.11%) | 18,412,547 |
| 21 Oct 2004 | CNY | 1.9539 | 2.0165 | 1.9367 | 1.9949 | 1.9949 | +0.022 (+1.09%) | 6,340,953 |
| 20 Oct 2004 | CNY | 1.9949 | 2.0111 | 1.9119 | 1.9733 | 1.9733 | -0.021 (-1.03%) | 5,113,815 |
| 19 Oct 2004 | CNY | 1.9097 | 2.0575 | 1.9097 | 1.9938 | 1.9938 | +0.085 (+4.46%) | 9,385,235 |
| 18 Oct 2004 | CNY | 1.886 | 1.9496 | 1.8569 | 1.9086 | 1.9086 | +0.054 (+2.91%) | 4,685,050 |
| 15 Oct 2004 | CNY | 1.8116 | 1.8655 | 1.8008 | 1.8547 | 1.8547 | +0.021 (+1.17%) | 8,052,545 |
| 14 Oct 2004 | CNY | 1.9302 | 1.9712 | 1.79 | 1.8332 | 1.8332 | -0.106 (-5.45%) | 14,486,911 |
| 13 Oct 2004 | CNY | 1.9334 | 1.9518 | 1.9248 | 1.9388 | 1.9388 | +0.003 (+0.17%) | 4,398,950 |
| 12 Oct 2004 | CNY | 1.9733 | 1.9906 | 1.9205 | 1.9356 | 1.9356 | -0.038 (-1.91%) | 9,321,229 |
| 11 Oct 2004 | CNY | 1.9928 | 2.0596 | 1.9291 | 1.9733 | 1.9733 | -0.016 (-0.81%) | 15,804,495 |
| 8 Oct 2004 | CNY | 1.941 | 1.9906 | 1.8763 | 1.9895 | 1.9895 | +0.083 (+4.35%) | 18,722,081 |
| 30 Sep 2004 | CNY | 1.8429 | 1.9399 | 1.8429 | 1.9065 | 1.9065 | +0.052 (+2.79%) | 7,715,227 |
| 29 Sep 2004 | CNY | 1.8278 | 1.8644 | 1.8148 | 1.8547 | 1.8547 | +0.027 (+1.47%) | 2,048,000 |
| 28 Sep 2004 | CNY | 1.8116 | 1.8504 | 1.8008 | 1.8278 | 1.8278 | +0.027 (+1.50%) | 6,548,543 |
| 27 Sep 2004 | CNY | 1.9281 | 1.9388 | 1.79 | 1.8008 | 1.8008 | -0.053 (-2.85%) | 5,775,931 |
| 24 Sep 2004 | CNY | 1.9086 | 1.9733 | 1.8332 | 1.8537 | 1.8537 | -0.044 (-2.33%) | 14,100,647 |
| 23 Sep 2004 | CNY | 1.9529 | 1.9928 | 1.8439 | 1.8979 | 1.8979 | -0.05 (-2.55%) | 13,246,864 |
| 21 Sep 2004 | CNY | 1.8321 | 1.9841 | 1.7987 | 1.9475 | 1.9475 | +0.106 (+5.74%) | 17,542,739 |
| 20 Sep 2004 | CNY | 1.7469 | 1.8493 | 1.7253 | 1.8418 | 1.8418 | +0.099 (+5.69%) | 30,453,398 |
| 17 Sep 2004 | CNY | 1.6121 | 1.7674 | 1.5959 | 1.7426 | 1.7426 | +0.136 (+8.46%) | 15,741,657 |
| 16 Sep 2004 | CNY | 1.5754 | 1.6175 | 1.5647 | 1.6067 | 1.6067 | +0.043 (+2.76%) | 9,394,351 |
