| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | CNY | 1.311 | 1.3475 | 1.3031 | 1.3269 | 1.3269 | +0.016 (+1.21%) | 5,413,049 |
| 1 Nov 2004 | CNY | 1.3079 | 1.3316 | 1.3015 | 1.311 | 1.311 | -0.006 (-0.49%) | 4,045,183 |
| 29 Oct 2004 | CNY | 1.292 | 1.3824 | 1.2682 | 1.3174 | 1.3174 | -0.022 (-1.66%) | 9,232,103 |
| 28 Oct 2004 | CNY | 1.4236 | 1.4236 | 1.3285 | 1.3396 | 1.3396 | -0.07 (-4.95%) | 11,520,684 |
| 27 Oct 2004 | CNY | 1.3792 | 1.4141 | 1.3554 | 1.4093 | 1.4093 | +0.019 (+1.37%) | 13,273,325 |
| 26 Oct 2004 | CNY | 1.3316 | 1.3919 | 1.311 | 1.3903 | 1.3903 | +0.057 (+4.28%) | 9,148,717 |
| 25 Oct 2004 | CNY | 1.3475 | 1.3776 | 1.319 | 1.3332 | 1.3332 | +0.008 (+0.60%) | 20,289,667 |
| 22 Oct 2004 | CNY | 1.2682 | 1.3316 | 1.2048 | 1.3253 | 1.3253 | +0.065 (+5.16%) | 15,416,217 |
| 21 Oct 2004 | CNY | 1.292 | 1.3126 | 1.2524 | 1.2603 | 1.2603 | -0.03 (-2.33%) | 7,254,247 |
| 20 Oct 2004 | CNY | 1.2714 | 1.2984 | 1.2445 | 1.2904 | 1.2904 | +0.002 (+0.12%) | 10,304,009 |
| 19 Oct 2004 | CNY | 1.3364 | 1.3649 | 1.2714 | 1.2888 | 1.2888 | -0.048 (-3.56%) | 9,694,089 |
| 18 Oct 2004 | CNY | 1.2841 | 1.3713 | 1.2841 | 1.3364 | 1.3364 | +0.046 (+3.56%) | 11,192,164 |
| 15 Oct 2004 | CNY | 1.2841 | 1.3412 | 1.2476 | 1.2904 | 1.2904 | -0.062 (-4.58%) | 14,396,598 |
| 14 Oct 2004 | CNY | 1.5076 | 1.5108 | 1.3523 | 1.3523 | 1.3523 | -0.151 (-10.02%) | 15,825,064 |
| 13 Oct 2004 | CNY | 1.487 | 1.514 | 1.4791 | 1.5029 | 1.5029 | +0.008 (+0.54%) | 7,430,506 |
| 12 Oct 2004 | CNY | 1.4743 | 1.5219 | 1.4601 | 1.4949 | 1.4949 | +0.005 (+0.32%) | 12,449,399 |
| 11 Oct 2004 | CNY | 1.506 | 1.5774 | 1.4822 | 1.4902 | 1.4902 | -0.008 (-0.53%) | 29,318,438 |
| 8 Oct 2004 | CNY | 1.4173 | 1.5029 | 1.3966 | 1.4981 | 1.4981 | +0.103 (+7.38%) | 16,711,269 |
| 30 Sep 2004 | CNY | 1.3808 | 1.4379 | 1.376 | 1.3951 | 1.3951 | +0.008 (+0.58%) | 12,078,142 |
| 29 Sep 2004 | CNY | 1.4109 | 1.4109 | 1.3792 | 1.3871 | 1.3871 | -0.013 (-0.91%) | 7,406,996 |
| 28 Sep 2004 | CNY | 1.3554 | 1.4188 | 1.3554 | 1.3998 | 1.3998 | +0.044 (+3.28%) | 13,559,620 |
| 27 Sep 2004 | CNY | 1.4426 | 1.4616 | 1.3364 | 1.3554 | 1.3554 | -0.068 (-4.79%) | 18,599,299 |
| 24 Sep 2004 | CNY | 1.4791 | 1.5251 | 1.4236 | 1.4236 | 1.4236 | -0.059 (-3.95%) | 28,993,891 |
| 23 Sep 2004 | CNY | 1.4759 | 1.5108 | 1.4125 | 1.4822 | 1.4822 | +0.011 (+0.75%) | 18,691,654 |
| 22 Sep 2004 | CNY | 1.4585 | 1.5219 | 1.4442 | 1.4712 | 1.4712 | -0.003 (-0.21%) | 25,282,691 |
| 21 Sep 2004 | CNY | 1.4712 | 1.514 | 1.4268 | 1.4743 | 1.4743 | -0.008 (-0.53%) | 34,445,773 |
| 20 Sep 2004 | CNY | 1.4394 | 1.4981 | 1.4062 | 1.4822 | 1.4822 | +0.033 (+2.29%) | 40,011,185 |
| 17 Sep 2004 | CNY | 1.4173 | 1.4585 | 1.3634 | 1.449 | 1.449 | +0.025 (+1.78%) | 45,261,418 |
| 16 Sep 2004 | CNY | 1.3142 | 1.4268 | 1.3015 | 1.4236 | 1.4236 | +0.108 (+8.19%) | 58,602,839 |
| 15 Sep 2004 | CNY | 1.2159 | 1.3301 | 1.1969 | 1.3158 | 1.3158 | +0.106 (+8.78%) | 67,187,420 |
