| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | CNY | 5.2433 | 5.3006 | 5.229 | 5.291 | 5.291 | +0.048 (+0.91%) | 1,960,200 |
| 24 Nov 2004 | CNY | 5.2624 | 5.3435 | 5.2386 | 5.2433 | 5.2433 | -0.048 (-0.90%) | 1,523,712 |
| 23 Nov 2004 | CNY | 5.4676 | 5.4676 | 5.2338 | 5.291 | 5.291 | -0.186 (-3.40%) | 4,300,294 |
| 22 Nov 2004 | CNY | 5.5105 | 5.5248 | 5.458 | 5.4771 | 5.4771 | +0.019 (+0.35%) | 1,489,390 |
| 19 Nov 2004 | CNY | 5.4962 | 5.4962 | 5.4008 | 5.458 | 5.458 | -0.052 (-0.95%) | 1,374,581 |
| 18 Nov 2004 | CNY | 5.3912 | 5.5105 | 5.2958 | 5.5105 | 5.5105 | +0.095 (+1.76%) | 5,251,693 |
| 17 Nov 2004 | CNY | 5.8063 | 5.8063 | 5.2958 | 5.4151 | 5.4151 | -0.401 (-6.89%) | 9,038,431 |
| 16 Nov 2004 | CNY | 6.021 | 6.0353 | 5.8015 | 5.8158 | 5.8158 | -0.2 (-3.33%) | 1,576,018 |
| 15 Nov 2004 | CNY | 5.9399 | 6.0592 | 5.9399 | 6.0162 | 6.0162 | +0.076 (+1.28%) | 909,349 |
| 12 Nov 2004 | CNY | 5.9399 | 6.0115 | 5.8779 | 5.9399 | 5.9399 | 0.0 (0.0%) | 1,039,006 |
| 11 Nov 2004 | CNY | 5.9637 | 6.0973 | 5.9256 | 5.9399 | 5.9399 | -0.019 (-0.32%) | 1,445,045 |
| 10 Nov 2004 | CNY | 5.7347 | 6.0592 | 5.7347 | 5.959 | 5.959 | +0.162 (+2.80%) | 1,819,179 |
| 9 Nov 2004 | CNY | 5.7777 | 5.8206 | 5.7252 | 5.7968 | 5.7968 | -0.024 (-0.41%) | 421,128 |
| 8 Nov 2004 | CNY | 5.7634 | 5.8683 | 5.73 | 5.8206 | 5.8206 | 0.0 (0.0%) | 199,654 |
| 5 Nov 2004 | CNY | 5.8588 | 5.9065 | 5.7681 | 5.8206 | 5.8206 | -0.029 (-0.49%) | 614,253 |
| 4 Nov 2004 | CNY | 6.0019 | 6.1069 | 5.7586 | 5.8492 | 5.8492 | -0.162 (-2.70%) | 2,046,549 |
| 3 Nov 2004 | CNY | 5.8254 | 6.0401 | 5.8254 | 6.0115 | 6.0115 | +0.186 (+3.19%) | 1,619,113 |
| 2 Nov 2004 | CNY | 5.9828 | 6.0115 | 5.7968 | 5.8254 | 5.8254 | -0.229 (-3.78%) | 4,439,610 |
| 1 Nov 2004 | CNY | 6.0592 | 6.1546 | 5.9637 | 6.0544 | 6.0544 | -0.076 (-1.24%) | 1,252,921 |
| 29 Oct 2004 | CNY | 5.9637 | 6.2882 | 5.916 | 6.1307 | 6.1307 | -0.081 (-1.31%) | 1,805,184 |
| 28 Oct 2004 | CNY | 6.25 | 6.3216 | 6.1594 | 6.2118 | 6.2118 | -0.029 (-0.46%) | 3,595,625 |
| 27 Oct 2004 | CNY | 6.2023 | 6.3073 | 6.1116 | 6.2405 | 6.2405 | +0.057 (+0.93%) | 4,326,674 |
| 26 Oct 2004 | CNY | 5.8683 | 6.2261 | 5.7586 | 6.1832 | 6.1832 | +0.324 (+5.54%) | 5,334,175 |
| 25 Oct 2004 | CNY | 5.5344 | 5.9733 | 5.4389 | 5.8588 | 5.8588 | +0.329 (+5.95%) | 7,989,012 |
| 22 Oct 2004 | CNY | 5.5344 | 5.6298 | 5.3817 | 5.5296 | 5.5296 | -0.005 (-0.09%) | 3,031,706 |
| 21 Oct 2004 | CNY | 5.0143 | 5.6155 | 5.0143 | 5.5344 | 5.5344 | +0.076 (+1.40%) | 1,153,219 |
| 20 Oct 2004 | CNY | 5.2767 | 5.4723 | 5.2576 | 5.458 | 5.458 | +0.153 (+2.88%) | 976,281 |
| 19 Oct 2004 | CNY | 5.3435 | 5.4389 | 5.291 | 5.3053 | 5.3053 | -0.038 (-0.71%) | 440,160 |
| 18 Oct 2004 | CNY | 5.3435 | 5.3626 | 5.2529 | 5.3435 | 5.3435 | 0.0 (0.0%) | 606,569 |
| 15 Oct 2004 | CNY | 5.2386 | 5.3674 | 5.2386 | 5.3435 | 5.3435 | +0.024 (+0.45%) | 1,136,321 |
