| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 1.7944 | 1.8556 | 1.7778 | 1.7944 | 1.7944 | 0.0 (0.0%) | 1,377,475 |
| 27 Oct 2004 | CNY | 1.7167 | 1.8167 | 1.6556 | 1.7944 | 1.7944 | +0.078 (+4.53%) | 1,333,954 |
| 26 Oct 2004 | CNY | 1.6444 | 1.7167 | 1.6444 | 1.7167 | 1.7167 | +0.061 (+3.69%) | 784,582 |
| 25 Oct 2004 | CNY | 1.7333 | 1.7389 | 1.65 | 1.6556 | 1.6556 | -0.078 (-4.48%) | 758,520 |
| 22 Oct 2004 | CNY | 1.6667 | 1.75 | 1.5611 | 1.7333 | 1.7333 | +0.039 (+2.30%) | 1,222,579 |
| 21 Oct 2004 | CNY | 1.8333 | 1.8556 | 1.65 | 1.6944 | 1.6944 | -0.122 (-6.73%) | 1,329,568 |
| 20 Oct 2004 | CNY | 1.9 | 1.9444 | 1.7778 | 1.8167 | 1.8167 | -0.117 (-6.03%) | 786,823 |
| 19 Oct 2004 | CNY | 1.9444 | 1.9889 | 1.9167 | 1.9333 | 1.9333 | -0.022 (-1.14%) | 485,640 |
| 18 Oct 2004 | CNY | 1.9444 | 1.9611 | 1.9 | 1.9556 | 1.9556 | +0.022 (+1.15%) | 455,227 |
| 15 Oct 2004 | CNY | 1.95 | 1.9611 | 1.8944 | 1.9333 | 1.9333 | -0.022 (-1.14%) | 797,286 |
| 14 Oct 2004 | CNY | 2.0556 | 2.0611 | 1.9111 | 1.9556 | 1.9556 | -0.094 (-4.60%) | 1,300,177 |
| 13 Oct 2004 | CNY | 2.0444 | 2.1056 | 2.0444 | 2.05 | 2.05 | -0.011 (-0.54%) | 1,054,620 |
| 12 Oct 2004 | CNY | 2.1 | 2.1278 | 2.0389 | 2.0611 | 2.0611 | -0.056 (-2.63%) | 1,558,470 |
| 11 Oct 2004 | CNY | 2.2333 | 2.2556 | 2.0333 | 2.1167 | 2.1167 | -0.144 (-6.39%) | 3,957,400 |
| 8 Oct 2004 | CNY | 2.3 | 2.3278 | 2.1444 | 2.2611 | 2.2611 | -0.011 (-0.49%) | 791,490 |
| 30 Sep 2004 | CNY | 2.4111 | 2.4111 | 2.2333 | 2.2722 | 2.2722 | -0.139 (-5.76%) | 1,409,967 |
| 29 Sep 2004 | CNY | 2.4944 | 2.5111 | 2.3778 | 2.4111 | 2.4111 | -0.078 (-3.13%) | 2,080,549 |
| 28 Sep 2004 | CNY | 2.4278 | 2.5 | 2.3722 | 2.4889 | 2.4889 | +0.05 (+2.05%) | 4,933,582 |
| 27 Sep 2004 | CNY | 2.3111 | 2.4444 | 2.2611 | 2.4389 | 2.4389 | +0.128 (+5.53%) | 4,405,543 |
| 24 Sep 2004 | CNY | 2.3611 | 2.3722 | 2.25 | 2.3111 | 2.3111 | -0.039 (-1.66%) | 2,409,391 |
| 23 Sep 2004 | CNY | 2.2889 | 2.3556 | 2.2667 | 2.35 | 2.35 | +0.061 (+2.67%) | 1,053,230 |
| 22 Sep 2004 | CNY | 2.3611 | 2.3611 | 2.2556 | 2.2889 | 2.2889 | -0.089 (-3.74%) | 1,993,253 |
| 21 Sep 2004 | CNY | 2.4444 | 2.4444 | 2.3667 | 2.3778 | 2.3778 | -0.072 (-2.95%) | 1,845,343 |
| 20 Sep 2004 | CNY | 2.3611 | 2.4944 | 2.3278 | 2.45 | 2.45 | +0.122 (+5.25%) | 3,145,401 |
| 17 Sep 2004 | CNY | 2.2889 | 2.3278 | 2.2222 | 2.3278 | 2.3278 | +0.067 (+2.95%) | 1,678,687 |
| 16 Sep 2004 | CNY | 2.2556 | 2.2833 | 2.2056 | 2.2611 | 2.2611 | -0.022 (-0.97%) | 1,713,144 |
| 15 Sep 2004 | CNY | 2.0778 | 2.3444 | 2.0778 | 2.2833 | 2.2833 | +0.15 (+7.03%) | 3,487,888 |
| 14 Sep 2004 | CNY | 2.0778 | 2.1611 | 2.0778 | 2.1333 | 2.1333 | +0.05 (+2.40%) | 1,951,790 |
| 13 Sep 2004 | CNY | 2.1 | 2.1056 | 2.0722 | 2.0833 | 2.0833 | -0.017 (-0.80%) | 517,860 |
| 10 Sep 2004 | CNY | 2.0778 | 2.1056 | 2.0556 | 2.1 | 2.1 | -0.006 (-0.27%) | 183,780 |
