| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | CNY | 1.6322 | 1.6398 | 1.6153 | 1.6168 | 1.6168 | -0.02 (-1.22%) | 1,497,834 |
| 24 Nov 2004 | CNY | 1.6322 | 1.6598 | 1.6092 | 1.6368 | 1.6368 | +0.005 (+0.28%) | 3,064,678 |
| 23 Nov 2004 | CNY | 1.6613 | 1.6613 | 1.6322 | 1.6322 | 1.6322 | -0.025 (-1.48%) | 2,023,430 |
| 22 Nov 2004 | CNY | 1.6414 | 1.6766 | 1.6414 | 1.6567 | 1.6567 | 0.0 (0.0%) | 2,564,386 |
| 19 Nov 2004 | CNY | 1.6659 | 1.6705 | 1.6398 | 1.6567 | 1.6567 | 0.0 (0.0%) | 2,867,189 |
| 18 Nov 2004 | CNY | 1.6643 | 1.6643 | 1.6352 | 1.6567 | 1.6567 | +0.003 (+0.19%) | 3,585,027 |
| 17 Nov 2004 | CNY | 1.6506 | 1.6689 | 1.6322 | 1.6536 | 1.6536 | +0.006 (+0.37%) | 1,964,345 |
| 16 Nov 2004 | CNY | 1.6766 | 1.6843 | 1.6429 | 1.6475 | 1.6475 | -0.029 (-1.74%) | 2,634,805 |
| 15 Nov 2004 | CNY | 1.6797 | 1.7119 | 1.6552 | 1.6766 | 1.6766 | +0.006 (+0.37%) | 2,422,002 |
| 11 Nov 2004 | CNY | 1.6919 | 1.718 | 1.6705 | 1.6705 | 1.6705 | -0.023 (-1.36%) | 6,382,288 |
| 10 Nov 2004 | CNY | 1.6276 | 1.7057 | 1.6245 | 1.6935 | 1.6935 | +0.063 (+3.86%) | 7,130,696 |
| 9 Nov 2004 | CNY | 1.6168 | 1.646 | 1.6168 | 1.6306 | 1.6306 | 0.0 (0.0%) | 2,805,788 |
| 8 Nov 2004 | CNY | 1.6245 | 1.6414 | 1.5969 | 1.6306 | 1.6306 | +0.006 (+0.38%) | 1,301,722 |
| 5 Nov 2004 | CNY | 1.6092 | 1.6475 | 1.5908 | 1.6245 | 1.6245 | +0.029 (+1.82%) | 1,606,588 |
| 4 Nov 2004 | CNY | 1.6444 | 1.6643 | 1.5954 | 1.5954 | 1.5954 | -0.06 (-3.61%) | 2,179,334 |
| 3 Nov 2004 | CNY | 1.6138 | 1.6705 | 1.6138 | 1.6552 | 1.6552 | +0.031 (+1.89%) | 4,623,261 |
| 2 Nov 2004 | CNY | 1.6184 | 1.6245 | 1.577 | 1.6245 | 1.6245 | -0.002 (-0.09%) | 6,410,528 |
| 1 Nov 2004 | CNY | 1.6827 | 1.6827 | 1.623 | 1.626 | 1.626 | -0.044 (-2.66%) | 2,518,325 |
| 29 Oct 2004 | CNY | 1.603 | 1.6751 | 1.5709 | 1.6705 | 1.6705 | +0.046 (+2.83%) | 7,483,860 |
| 28 Oct 2004 | CNY | 1.6674 | 1.6674 | 1.6168 | 1.6245 | 1.6245 | -0.031 (-1.85%) | 4,176,168 |
| 27 Oct 2004 | CNY | 1.6015 | 1.6674 | 1.5479 | 1.6552 | 1.6552 | +0.055 (+3.45%) | 6,281,103 |
| 26 Oct 2004 | CNY | 1.5402 | 1.6015 | 1.5402 | 1.6 | 1.6 | +0.034 (+2.15%) | 2,324,550 |
| 25 Oct 2004 | CNY | 1.5663 | 1.6046 | 1.5586 | 1.5663 | 1.5663 | +0.006 (+0.40%) | 5,219,504 |
| 22 Oct 2004 | CNY | 1.5004 | 1.5601 | 1.4866 | 1.5601 | 1.5601 | +0.07 (+4.73%) | 3,900,444 |
| 21 Oct 2004 | CNY | 1.5325 | 1.5448 | 1.4866 | 1.4896 | 1.4896 | -0.035 (-2.31%) | 2,607,478 |
| 20 Oct 2004 | CNY | 1.5479 | 1.5479 | 1.4866 | 1.5249 | 1.5249 | -0.029 (-1.87%) | 2,796,888 |
| 19 Oct 2004 | CNY | 1.5785 | 1.6122 | 1.5479 | 1.554 | 1.554 | -0.025 (-1.55%) | 2,976,361 |
| 18 Oct 2004 | CNY | 1.5785 | 1.6061 | 1.5632 | 1.5785 | 1.5785 | +0.017 (+1.08%) | 2,660,807 |
| 15 Oct 2004 | CNY | 1.5985 | 1.5985 | 1.5325 | 1.5617 | 1.5617 | -0.048 (-2.95%) | 5,473,252 |
| 14 Oct 2004 | CNY | 1.7778 | 1.7992 | 1.5969 | 1.6092 | 1.6092 | -0.13 (-7.49%) | 9,298,253 |
