| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | CNY | 5.7708 | 5.7917 | 5.6806 | 5.6944 | 5.6944 | -0.035 (-0.61%) | 811,513 |
| 20 Oct 2004 | CNY | 5.6181 | 5.7917 | 5.5972 | 5.7292 | 5.7292 | +0.111 (+1.98%) | 749,691 |
| 19 Oct 2004 | CNY | 5.6806 | 5.7986 | 5.6111 | 5.6181 | 5.6181 | -0.076 (-1.34%) | 697,348 |
| 18 Oct 2004 | CNY | 5.5694 | 5.7292 | 5.5486 | 5.6944 | 5.6944 | +0.125 (+2.24%) | 746,868 |
| 15 Oct 2004 | CNY | 5.6597 | 5.7431 | 5.5486 | 5.5694 | 5.5694 | -0.09 (-1.60%) | 768,782 |
| 14 Oct 2004 | CNY | 5.9375 | 5.9375 | 5.6181 | 5.6597 | 5.6597 | -0.271 (-4.57%) | 1,541,030 |
| 13 Oct 2004 | CNY | 6.0764 | 6.0764 | 5.8264 | 5.9306 | 5.9306 | -0.083 (-1.39%) | 1,037,524 |
| 12 Oct 2004 | CNY | 6.25 | 6.2847 | 5.9583 | 6.0139 | 6.0139 | -0.215 (-3.46%) | 1,155,744 |
| 11 Oct 2004 | CNY | 6.1458 | 6.3889 | 6.1458 | 6.2292 | 6.2292 | +0.104 (+1.70%) | 2,059,261 |
| 8 Oct 2004 | CNY | 6.0208 | 6.1806 | 5.9653 | 6.125 | 6.125 | +0.076 (+1.26%) | 800,713 |
| 7 Oct 2004 | CNY | 6.125 | 6.2431 | 6.0417 | 6.0486 | 6.0486 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 6.125 | 6.2431 | 6.0417 | 6.0486 | 6.0486 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 6.125 | 6.2431 | 6.0417 | 6.0486 | 6.0486 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 6.125 | 6.2431 | 6.0417 | 6.0486 | 6.0486 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 6.125 | 6.2431 | 6.0417 | 6.0486 | 6.0486 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 6.125 | 6.2431 | 6.0417 | 6.0486 | 6.0486 | -0.125 (-2.02%) | 646,961 |
| 29 Sep 2004 | CNY | 6.3681 | 6.4167 | 6.1667 | 6.1736 | 6.1736 | -0.201 (-3.16%) | 1,193,310 |
| 28 Sep 2004 | CNY | 6.3542 | 6.3889 | 6.2847 | 6.375 | 6.375 | +0.097 (+1.55%) | 1,313,327 |
| 27 Sep 2004 | CNY | 6.4931 | 6.5833 | 6.25 | 6.2778 | 6.2778 | -0.153 (-2.38%) | 944,928 |
| 24 Sep 2004 | CNY | 6.8125 | 6.8472 | 6.4236 | 6.4306 | 6.4306 | -0.243 (-3.64%) | 3,024,444 |
| 23 Sep 2004 | CNY | 6.4653 | 6.6875 | 6.4583 | 6.6736 | 6.6736 | +0.18 (+2.78%) | 1,540,332 |
| 22 Sep 2004 | CNY | 6.6667 | 6.6667 | 6.4861 | 6.4931 | 6.4931 | -0.188 (-2.81%) | 1,917,371 |
| 21 Sep 2004 | CNY | 6.5278 | 6.8472 | 6.4236 | 6.6806 | 6.6806 | +0.056 (+0.84%) | 3,452,581 |
| 20 Sep 2004 | CNY | 6.3403 | 6.7014 | 6.3194 | 6.625 | 6.625 | +0.292 (+4.61%) | 3,981,353 |
| 17 Sep 2004 | CNY | 6.2222 | 6.3889 | 6.1458 | 6.3333 | 6.3333 | +0.118 (+1.90%) | 1,811,799 |
| 16 Sep 2004 | CNY | 6.0417 | 6.25 | 5.9583 | 6.2153 | 6.2153 | +0.201 (+3.35%) | 1,805,446 |
| 15 Sep 2004 | CNY | 5.7708 | 6.1597 | 5.6944 | 6.0139 | 6.0139 | +0.25 (+4.34%) | 1,266,662 |
| 14 Sep 2004 | CNY | 5.6319 | 5.8542 | 5.6319 | 5.7639 | 5.7639 | +0.153 (+2.72%) | 643,000 |
| 13 Sep 2004 | CNY | 6.0139 | 6.0139 | 5.6042 | 5.6111 | 5.6111 | -0.361 (-6.05%) | 838,523 |
| 10 Sep 2004 | CNY | 5.9722 | 6.0208 | 5.875 | 5.9722 | 5.9722 | -0.021 (-0.35%) | 577,314 |
