| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | CNY | 1.4435 | 1.486 | 1.4207 | 1.4784 | 1.4784 | +0.053 (+3.73%) | 5,195,034 |
| 2 Nov 2004 | CNY | 1.4131 | 1.4389 | 1.4131 | 1.4253 | 1.4253 | +0.002 (+0.11%) | 1,946,384 |
| 1 Nov 2004 | CNY | 1.4161 | 1.4557 | 1.4161 | 1.4237 | 1.4237 | -0.021 (-1.47%) | 2,843,034 |
| 29 Oct 2004 | CNY | 1.4116 | 1.5012 | 1.3675 | 1.445 | 1.445 | -0.015 (-1.04%) | 7,223,632 |
| 28 Oct 2004 | CNY | 1.4921 | 1.5134 | 1.4435 | 1.4602 | 1.4602 | -0.03 (-2.04%) | 10,378,302 |
| 27 Oct 2004 | CNY | 1.4283 | 1.4936 | 1.4177 | 1.4906 | 1.4906 | +0.047 (+3.26%) | 11,364,133 |
| 26 Oct 2004 | CNY | 1.3903 | 1.4511 | 1.3539 | 1.4435 | 1.4435 | +0.02 (+1.39%) | 8,852,689 |
| 25 Oct 2004 | CNY | 1.4587 | 1.4769 | 1.4116 | 1.4237 | 1.4237 | -0.034 (-2.30%) | 6,950,675 |
| 22 Oct 2004 | CNY | 1.404 | 1.4633 | 1.369 | 1.4572 | 1.4572 | +0.047 (+3.34%) | 6,715,461 |
| 21 Oct 2004 | CNY | 1.4511 | 1.4617 | 1.3949 | 1.4101 | 1.4101 | -0.038 (-2.62%) | 5,887,671 |
| 20 Oct 2004 | CNY | 1.4374 | 1.4511 | 1.4146 | 1.4481 | 1.4481 | +0.009 (+0.64%) | 4,086,982 |
| 19 Oct 2004 | CNY | 1.4754 | 1.5104 | 1.4283 | 1.4389 | 1.4389 | -0.035 (-2.37%) | 6,430,065 |
| 18 Oct 2004 | CNY | 1.4435 | 1.5104 | 1.4435 | 1.4739 | 1.4739 | +0.027 (+1.89%) | 7,299,172 |
| 15 Oct 2004 | CNY | 1.4511 | 1.5104 | 1.4131 | 1.4465 | 1.4465 | -0.097 (-6.30%) | 10,423,989 |
| 14 Oct 2004 | CNY | 1.7018 | 1.7018 | 1.5438 | 1.5438 | 1.5438 | -0.172 (-10.01%) | 11,423,115 |
| 13 Oct 2004 | CNY | 1.7276 | 1.7322 | 1.6942 | 1.7155 | 1.7155 | -0.002 (-0.09%) | 6,660,053 |
| 12 Oct 2004 | CNY | 1.6942 | 1.755 | 1.6836 | 1.717 | 1.717 | +0.006 (+0.36%) | 10,865,531 |
| 11 Oct 2004 | CNY | 1.7398 | 1.7975 | 1.7018 | 1.7109 | 1.7109 | -0.014 (-0.79%) | 21,091,438 |
| 8 Oct 2004 | CNY | 1.6258 | 1.7413 | 1.6258 | 1.7246 | 1.7246 | +0.099 (+6.08%) | 15,121,534 |
| 30 Sep 2004 | CNY | 1.6653 | 1.6866 | 1.6122 | 1.6258 | 1.6258 | -0.038 (-2.28%) | 11,285,336 |
| 28 Sep 2004 | CNY | 1.6441 | 1.6851 | 1.6152 | 1.6638 | 1.6638 | +0.024 (+1.48%) | 14,280,937 |
| 27 Sep 2004 | CNY | 1.641 | 1.679 | 1.5954 | 1.6395 | 1.6395 | +0.056 (+3.55%) | 21,094,972 |
| 24 Sep 2004 | CNY | 1.6486 | 1.7094 | 1.5833 | 1.5833 | 1.5833 | -0.055 (-3.34%) | 24,236,124 |
| 23 Sep 2004 | CNY | 1.6258 | 1.6669 | 1.5651 | 1.638 | 1.638 | -0.006 (-0.37%) | 12,522,723 |
| 22 Sep 2004 | CNY | 1.6395 | 1.6821 | 1.6061 | 1.6441 | 1.6441 | -0.004 (-0.27%) | 20,507,161 |
| 21 Sep 2004 | CNY | 1.5924 | 1.6973 | 1.5559 | 1.6486 | 1.6486 | +0.056 (+3.53%) | 26,855,119 |
| 20 Sep 2004 | CNY | 1.5666 | 1.603 | 1.5392 | 1.5924 | 1.5924 | +0.041 (+2.64%) | 26,069,548 |
| 17 Sep 2004 | CNY | 1.5088 | 1.5651 | 1.4739 | 1.5514 | 1.5514 | +0.047 (+3.13%) | 21,689,832 |
| 16 Sep 2004 | CNY | 1.4678 | 1.5453 | 1.4496 | 1.5043 | 1.5043 | +0.046 (+3.13%) | 26,470,945 |
| 15 Sep 2004 | CNY | 1.363 | 1.4845 | 1.363 | 1.4587 | 1.4587 | +0.094 (+6.90%) | 27,644,218 |
