| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 6.0177 | 6.2832 | 6.0177 | 6.1504 | 6.1504 | -0.177 (-2.80%) | 114,621 |
| 21 Oct 2004 | CNY | 6.354 | 6.6372 | 6.1593 | 6.3274 | 6.3274 | +0.115 (+1.85%) | 157,254 |
| 20 Oct 2004 | CNY | 6.1947 | 6.2124 | 6.062 | 6.2124 | 6.2124 | -0.071 (-1.13%) | 100,067 |
| 19 Oct 2004 | CNY | 6.4248 | 6.5221 | 6.2832 | 6.2832 | 6.2832 | -0.177 (-2.74%) | 150,527 |
| 18 Oct 2004 | CNY | 6.177 | 6.5841 | 6.0531 | 6.4602 | 6.4602 | +0.416 (+6.88%) | 261,695 |
| 15 Oct 2004 | CNY | 6.1947 | 6.1947 | 5.9469 | 6.0443 | 6.0443 | -0.159 (-2.57%) | 147,752 |
| 14 Oct 2004 | CNY | 6.4336 | 6.4425 | 6.2035 | 6.2035 | 6.2035 | -0.23 (-3.58%) | 161,138 |
| 13 Oct 2004 | CNY | 6.5133 | 6.531 | 6.3805 | 6.4336 | 6.4336 | -0.097 (-1.49%) | 111,203 |
| 12 Oct 2004 | CNY | 6.5398 | 6.6549 | 6.4425 | 6.531 | 6.531 | -0.133 (-1.99%) | 134,611 |
| 11 Oct 2004 | CNY | 6.7168 | 6.8142 | 6.5929 | 6.6637 | 6.6637 | -0.053 (-0.79%) | 160,951 |
| 8 Oct 2004 | CNY | 6.5398 | 6.7257 | 6.354 | 6.7168 | 6.7168 | +0.177 (+2.71%) | 84,085 |
| 30 Sep 2004 | CNY | 6.646 | 6.6814 | 6.5133 | 6.5398 | 6.5398 | -0.106 (-1.60%) | 101,982 |
| 29 Sep 2004 | CNY | 6.6814 | 6.7522 | 6.6372 | 6.646 | 6.646 | -0.08 (-1.19%) | 88,960 |
| 28 Sep 2004 | CNY | 6.823 | 6.823 | 6.6018 | 6.7257 | 6.7257 | -0.088 (-1.30%) | 115,258 |
| 27 Sep 2004 | CNY | 6.9292 | 7.2124 | 6.7788 | 6.8142 | 6.8142 | -0.159 (-2.28%) | 155,431 |
| 24 Sep 2004 | CNY | 7.2566 | 7.3274 | 6.9292 | 6.9735 | 6.9735 | -0.239 (-3.31%) | 448,408 |
| 23 Sep 2004 | CNY | 6.9912 | 7.2566 | 6.9027 | 7.2124 | 7.2124 | +0.195 (+2.77%) | 207,637 |
| 22 Sep 2004 | CNY | 7.1327 | 7.1858 | 6.9912 | 7.0177 | 7.0177 | -0.177 (-2.46%) | 292,686 |
| 21 Sep 2004 | CNY | 7.4248 | 7.4248 | 7 | 7.1947 | 7.1947 | -0.23 (-3.10%) | 582,298 |
| 20 Sep 2004 | CNY | 6.9292 | 7.5664 | 6.9115 | 7.4248 | 7.4248 | +0.496 (+7.15%) | 750,290 |
| 17 Sep 2004 | CNY | 6.7788 | 7.0354 | 6.5929 | 6.9292 | 6.9292 | +0.15 (+2.22%) | 419,756 |
| 16 Sep 2004 | CNY | 7.0177 | 7.1681 | 6.7257 | 6.7788 | 6.7788 | -0.097 (-1.42%) | 570,316 |
| 15 Sep 2004 | CNY | 6.3274 | 6.8761 | 6.2389 | 6.8761 | 6.8761 | +0.628 (+10.06%) | 696,690 |
| 14 Sep 2004 | CNY | 6.1858 | 6.2743 | 6.1062 | 6.2478 | 6.2478 | +0.186 (+3.06%) | 55,410 |
| 13 Sep 2004 | CNY | 6.115 | 6.177 | 6.0177 | 6.062 | 6.062 | -0.133 (-2.14%) | 20,543 |
| 10 Sep 2004 | CNY | 6.1593 | 6.2124 | 6.0797 | 6.1947 | 6.1947 | +0.035 (+0.57%) | 44,522 |
| 9 Sep 2004 | CNY | 6.1947 | 6.1947 | 6.1239 | 6.1593 | 6.1593 | -0.106 (-1.69%) | 41,900 |
| 8 Sep 2004 | CNY | 6.1947 | 6.3186 | 6.1858 | 6.2655 | 6.2655 | +0.044 (+0.71%) | 33,854 |
| 7 Sep 2004 | CNY | 6.2743 | 6.2743 | 6.2124 | 6.2212 | 6.2212 | -0.053 (-0.85%) | 11,695 |
| 6 Sep 2004 | CNY | 6.2035 | 6.2743 | 6.1947 | 6.2743 | 6.2743 | +0.071 (+1.14%) | 16,780 |
