| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2004 | CNY | 1.6118 | 1.6443 | 1.5941 | 1.5941 | 1.5941 | -0.018 (-1.10%) | 9,937,905 |
| 10 Nov 2004 | CNY | 1.5586 | 1.6177 | 1.5468 | 1.6118 | 1.6118 | +0.062 (+4.00%) | 7,724,093 |
| 9 Nov 2004 | CNY | 1.5439 | 1.5675 | 1.538 | 1.5498 | 1.5498 | +0.006 (+0.38%) | 2,406,801 |
| 8 Nov 2004 | CNY | 1.5498 | 1.5586 | 1.535 | 1.5439 | 1.5439 | -0.006 (-0.38%) | 1,833,489 |
| 5 Nov 2004 | CNY | 1.5586 | 1.5882 | 1.5409 | 1.5498 | 1.5498 | +0.018 (+1.16%) | 2,768,657 |
| 4 Nov 2004 | CNY | 1.5793 | 1.5911 | 1.5232 | 1.5321 | 1.5321 | -0.035 (-2.26%) | 5,475,803 |
| 3 Nov 2004 | CNY | 1.5409 | 1.5675 | 1.5232 | 1.5675 | 1.5675 | +0.033 (+2.12%) | 6,082,198 |
| 2 Nov 2004 | CNY | 1.5793 | 1.5882 | 1.5262 | 1.535 | 1.535 | -0.053 (-3.35%) | 12,317,091 |
| 1 Nov 2004 | CNY | 1.6413 | 1.6472 | 1.5823 | 1.5882 | 1.5882 | -0.053 (-3.24%) | 7,806,530 |
| 29 Oct 2004 | CNY | 1.6236 | 1.6826 | 1.6236 | 1.6413 | 1.6413 | -0.047 (-2.80%) | 8,567,015 |
| 28 Oct 2004 | CNY | 1.6974 | 1.7062 | 1.6649 | 1.6885 | 1.6885 | +0.015 (+0.88%) | 14,813,906 |
| 27 Oct 2004 | CNY | 1.662 | 1.6974 | 1.6561 | 1.6738 | 1.6738 | +0.015 (+0.89%) | 13,049,022 |
| 26 Oct 2004 | CNY | 1.6472 | 1.6649 | 1.6088 | 1.659 | 1.659 | +0.071 (+4.46%) | 13,560,635 |
| 25 Oct 2004 | CNY | 1.7121 | 1.7299 | 1.5764 | 1.5882 | 1.5882 | -0.112 (-6.59%) | 25,370,079 |
| 22 Oct 2004 | CNY | 1.6767 | 1.7033 | 1.6383 | 1.7003 | 1.7003 | +0.047 (+2.86%) | 5,922,992 |
| 21 Oct 2004 | CNY | 1.659 | 1.6885 | 1.6324 | 1.6531 | 1.6531 | -0.006 (-0.36%) | 4,205,097 |
| 20 Oct 2004 | CNY | 1.6708 | 1.6708 | 1.6236 | 1.659 | 1.659 | -0.012 (-0.71%) | 4,250,809 |
| 19 Oct 2004 | CNY | 1.6826 | 1.7181 | 1.6679 | 1.6708 | 1.6708 | -0.009 (-0.53%) | 4,772,040 |
| 18 Oct 2004 | CNY | 1.6531 | 1.6885 | 1.6236 | 1.6797 | 1.6797 | +0.024 (+1.43%) | 4,524,280 |
| 15 Oct 2004 | CNY | 1.6649 | 1.6826 | 1.6029 | 1.6561 | 1.6561 | -0.009 (-0.53%) | 8,006,498 |
| 14 Oct 2004 | CNY | 1.7741 | 1.783 | 1.659 | 1.6649 | 1.6649 | -0.106 (-6.00%) | 9,220,683 |
| 13 Oct 2004 | CNY | 1.7712 | 1.7859 | 1.7387 | 1.7712 | 1.7712 | 0.0 (0.0%) | 6,305,598 |
| 12 Oct 2004 | CNY | 1.8302 | 1.845 | 1.7476 | 1.7712 | 1.7712 | -0.059 (-3.22%) | 17,496,079 |
| 11 Oct 2004 | CNY | 1.845 | 1.8745 | 1.8125 | 1.8302 | 1.8302 | +0.003 (+0.16%) | 16,119,420 |
| 8 Oct 2004 | CNY | 1.7476 | 1.8302 | 1.7417 | 1.8273 | 1.8273 | +0.086 (+4.91%) | 10,022,912 |
| 30 Sep 2004 | CNY | 1.7919 | 1.8037 | 1.7358 | 1.7417 | 1.7417 | -0.05 (-2.80%) | 10,254,331 |
| 29 Sep 2004 | CNY | 1.8155 | 1.8243 | 1.7859 | 1.7919 | 1.7919 | -0.015 (-0.81%) | 6,382,234 |
| 28 Sep 2004 | CNY | 1.7859 | 1.8155 | 1.7712 | 1.8066 | 1.8066 | +0.024 (+1.32%) | 10,257,014 |
| 27 Sep 2004 | CNY | 1.8391 | 1.8686 | 1.7741 | 1.783 | 1.783 | -0.033 (-1.79%) | 18,959,308 |
| 24 Sep 2004 | CNY | 1.8893 | 1.9188 | 1.8096 | 1.8155 | 1.8155 | -0.056 (-3.00%) | 27,562,685 |
