| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | CNY | 5.8357 | 5.9786 | 5.8286 | 5.9429 | 5.9429 | +0.107 (+1.84%) | 2,268,835 |
| 16 Nov 2004 | CNY | 5.8214 | 5.8357 | 5.7571 | 5.8357 | 5.8357 | +0.021 (+0.37%) | 518,330 |
| 15 Nov 2004 | CNY | 5.7857 | 5.85 | 5.7857 | 5.8143 | 5.8143 | +0.029 (+0.49%) | 358,222 |
| 12 Nov 2004 | CNY | 5.7857 | 5.8214 | 5.6857 | 5.7857 | 5.7857 | -0.007 (-0.12%) | 363,860 |
| 11 Nov 2004 | CNY | 5.8571 | 5.8857 | 5.7714 | 5.7929 | 5.7929 | -0.05 (-0.86%) | 1,079,467 |
| 10 Nov 2004 | CNY | 5.6714 | 5.8571 | 5.6071 | 5.8429 | 5.8429 | +0.172 (+3.02%) | 945,947 |
| 9 Nov 2004 | CNY | 5.5714 | 5.7143 | 5.5714 | 5.6714 | 5.6714 | +0.014 (+0.25%) | 238,390 |
| 8 Nov 2004 | CNY | 5.6429 | 5.6714 | 5.4643 | 5.6571 | 5.6571 | -0.021 (-0.38%) | 596,967 |
| 5 Nov 2004 | CNY | 5.7 | 5.7143 | 5.6143 | 5.6786 | 5.6786 | -0.036 (-0.62%) | 951,952 |
| 4 Nov 2004 | CNY | 5.8571 | 5.8571 | 5.6571 | 5.7143 | 5.7143 | -0.114 (-1.96%) | 934,473 |
| 3 Nov 2004 | CNY | 5.7214 | 5.8429 | 5.7143 | 5.8286 | 5.8286 | +0.107 (+1.87%) | 737,486 |
| 2 Nov 2004 | CNY | 5.6714 | 5.7214 | 5.6143 | 5.7214 | 5.7214 | +0.043 (+0.75%) | 955,179 |
| 1 Nov 2004 | CNY | 5.7143 | 5.7714 | 5.5786 | 5.6786 | 5.6786 | -0.05 (-0.87%) | 814,137 |
| 29 Oct 2004 | CNY | 5.3929 | 5.7643 | 5.3929 | 5.7286 | 5.7286 | +0.071 (+1.26%) | 2,240,625 |
| 28 Oct 2004 | CNY | 5.7857 | 5.8286 | 5.3714 | 5.6571 | 5.6571 | -0.236 (-4.00%) | 4,032,802 |
| 27 Oct 2004 | CNY | 5.8786 | 6 | 5.7857 | 5.8929 | 5.8929 | +0.014 (+0.24%) | 2,261,705 |
| 26 Oct 2004 | CNY | 5.8429 | 5.8857 | 5.7286 | 5.8786 | 5.8786 | 0.0 (0.0%) | 1,305,266 |
| 25 Oct 2004 | CNY | 5.8143 | 5.9357 | 5.7786 | 5.8786 | 5.8786 | +0.121 (+2.11%) | 2,435,850 |
| 22 Oct 2004 | CNY | 5.65 | 5.7714 | 5.4643 | 5.7571 | 5.7571 | +0.236 (+4.27%) | 2,334,680 |
| 21 Oct 2004 | CNY | 5.4714 | 5.6214 | 5.3929 | 5.5214 | 5.5214 | -0.007 (-0.13%) | 1,649,118 |
| 20 Oct 2004 | CNY | 5.4429 | 5.5643 | 5.4 | 5.5286 | 5.5286 | +0.093 (+1.71%) | 1,153,846 |
| 19 Oct 2004 | CNY | 5.4143 | 5.5143 | 5.3857 | 5.4357 | 5.4357 | +0.064 (+1.20%) | 549,988 |
| 18 Oct 2004 | CNY | 5.3643 | 5.4714 | 5.3643 | 5.3714 | 5.3714 | -0.064 (-1.18%) | 411,462 |
| 15 Oct 2004 | CNY | 5.4286 | 5.5929 | 5.3429 | 5.4357 | 5.4357 | -0.107 (-1.93%) | 953,001 |
| 14 Oct 2004 | CNY | 5.5214 | 5.5714 | 5.3214 | 5.5429 | 5.5429 | -0.071 (-1.27%) | 1,448,888 |
| 13 Oct 2004 | CNY | 5.5714 | 5.6214 | 5.5429 | 5.6143 | 5.6143 | +0.021 (+0.38%) | 751,093 |
| 12 Oct 2004 | CNY | 5.6 | 5.6571 | 5.55 | 5.5929 | 5.5929 | -0.036 (-0.63%) | 2,049,996 |
| 11 Oct 2004 | CNY | 5.5429 | 5.75 | 5.5 | 5.6286 | 5.6286 | +0.086 (+1.55%) | 1,806,431 |
| 8 Oct 2004 | CNY | 5.4 | 5.5429 | 5.3571 | 5.5429 | 5.5429 | +0.136 (+2.51%) | 1,060,535 |
| 30 Sep 2004 | CNY | 5.4286 | 5.5 | 5.3429 | 5.4071 | 5.4071 | -0.021 (-0.40%) | 658,315 |
