| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | CNY | 1.652 | 1.652 | 1.628 | 1.652 | 1.652 | 0.0 (0.0%) | 1,070,127 |
| 15 Nov 2004 | CNY | 1.636 | 1.652 | 1.628 | 1.652 | 1.652 | +0.024 (+1.47%) | 895,422 |
| 12 Nov 2004 | CNY | 1.636 | 1.652 | 1.612 | 1.628 | 1.628 | -0.004 (-0.25%) | 1,481,250 |
| 11 Nov 2004 | CNY | 1.66 | 1.68 | 1.628 | 1.632 | 1.632 | -0.016 (-0.97%) | 3,267,750 |
| 10 Nov 2004 | CNY | 1.604 | 1.664 | 1.584 | 1.648 | 1.648 | +0.048 (+3%) | 2,527,890 |
| 9 Nov 2004 | CNY | 1.588 | 1.612 | 1.568 | 1.6 | 1.6 | +0.012 (+0.76%) | 662,805 |
| 8 Nov 2004 | CNY | 1.556 | 1.6 | 1.556 | 1.588 | 1.588 | +0.016 (+1.02%) | 747,670 |
| 5 Nov 2004 | CNY | 1.556 | 1.596 | 1.556 | 1.572 | 1.572 | +0.012 (+0.77%) | 786,952 |
| 4 Nov 2004 | CNY | 1.604 | 1.628 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,149,625 |
| 3 Nov 2004 | CNY | 1.572 | 1.612 | 1.568 | 1.6 | 1.6 | +0.028 (+1.78%) | 1,136,207 |
| 2 Nov 2004 | CNY | 1.58 | 1.584 | 1.544 | 1.572 | 1.572 | -0.008 (-0.51%) | 896,797 |
| 1 Nov 2004 | CNY | 1.552 | 1.64 | 1.54 | 1.58 | 1.58 | +0.032 (+2.07%) | 1,929,495 |
| 29 Oct 2004 | CNY | 1.588 | 1.592 | 1.464 | 1.548 | 1.548 | -0.072 (-4.44%) | 2,619,797 |
| 28 Oct 2004 | CNY | 1.656 | 1.672 | 1.604 | 1.62 | 1.62 | -0.028 (-1.70%) | 2,576,625 |
| 27 Oct 2004 | CNY | 1.58 | 1.72 | 1.54 | 1.648 | 1.648 | +0.072 (+4.57%) | 3,055,375 |
| 26 Oct 2004 | CNY | 1.596 | 1.6 | 1.504 | 1.576 | 1.576 | -0.02 (-1.25%) | 3,823,522 |
| 25 Oct 2004 | CNY | 1.728 | 1.728 | 1.556 | 1.596 | 1.596 | -0.132 (-7.64%) | 4,690,945 |
| 22 Oct 2004 | CNY | 1.692 | 1.744 | 1.668 | 1.728 | 1.728 | +0.02 (+1.17%) | 4,535,355 |
| 21 Oct 2004 | CNY | 1.6 | 1.764 | 1.6 | 1.708 | 1.708 | +0.104 (+6.48%) | 8,595,797 |
| 20 Oct 2004 | CNY | 1.62 | 1.648 | 1.596 | 1.604 | 1.604 | -0.016 (-0.99%) | 1,203,302 |
| 19 Oct 2004 | CNY | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,467,395 |
| 18 Oct 2004 | CNY | 1.64 | 1.664 | 1.62 | 1.64 | 1.64 | +0.004 (+0.24%) | 1,303,147 |
| 15 Oct 2004 | CNY | 1.644 | 1.664 | 1.592 | 1.636 | 1.636 | -0.008 (-0.49%) | 2,382,985 |
| 14 Oct 2004 | CNY | 1.768 | 1.772 | 1.636 | 1.644 | 1.644 | -0.128 (-7.22%) | 2,748,500 |
| 13 Oct 2004 | CNY | 1.76 | 1.808 | 1.752 | 1.772 | 1.772 | +0.012 (+0.68%) | 1,553,765 |
| 12 Oct 2004 | CNY | 1.784 | 1.812 | 1.76 | 1.76 | 1.76 | -0.036 (-2.00%) | 1,787,250 |
| 11 Oct 2004 | CNY | 1.8 | 1.86 | 1.76 | 1.796 | 1.796 | -0.032 (-1.75%) | 3,178,010 |
| 8 Oct 2004 | CNY | 1.78 | 1.836 | 1.752 | 1.828 | 1.828 | +0.052 (+2.93%) | 1,453,775 |
| 30 Sep 2004 | CNY | 1.832 | 1.84 | 1.74 | 1.776 | 1.776 | -0.052 (-2.84%) | 3,048,170 |
| 29 Sep 2004 | CNY | 1.9 | 1.928 | 1.82 | 1.828 | 1.828 | -0.084 (-4.39%) | 4,033,995 |
