| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 1.1095 | 1.1374 | 1.0848 | 1.1177 | 1.1177 | +0.007 (+0.59%) | 6,229,705 |
| 21 Oct 2004 | CNY | 1.1736 | 1.1867 | 1.1095 | 1.1111 | 1.1111 | -0.061 (-5.19%) | 7,173,607 |
| 20 Oct 2004 | CNY | 1.2048 | 1.218 | 1.1506 | 1.1719 | 1.1719 | -0.038 (-3.12%) | 5,498,354 |
| 19 Oct 2004 | CNY | 1.2327 | 1.2574 | 1.2081 | 1.2097 | 1.2097 | +0.002 (+0.13%) | 4,393,864 |
| 18 Oct 2004 | CNY | 1.2196 | 1.2295 | 1.1933 | 1.2081 | 1.2081 | -0.011 (-0.94%) | 5,050,924 |
| 15 Oct 2004 | CNY | 1.2245 | 1.2475 | 1.1917 | 1.2196 | 1.2196 | -0.015 (-1.20%) | 5,955,305 |
| 14 Oct 2004 | CNY | 1.3396 | 1.3396 | 1.2295 | 1.2344 | 1.2344 | -0.095 (-7.17%) | 10,608,609 |
| 13 Oct 2004 | CNY | 1.2952 | 1.3396 | 1.2821 | 1.3297 | 1.3297 | +0.048 (+3.71%) | 21,845,818 |
| 12 Oct 2004 | CNY | 1.2771 | 1.2952 | 1.2656 | 1.2821 | 1.2821 | +0.007 (+0.52%) | 8,354,938 |
| 11 Oct 2004 | CNY | 1.2788 | 1.3067 | 1.2623 | 1.2755 | 1.2755 | +0.03 (+2.38%) | 14,347,227 |
| 8 Oct 2004 | CNY | 1.1933 | 1.2475 | 1.1884 | 1.2459 | 1.2459 | +0.049 (+4.12%) | 4,298,911 |
| 30 Sep 2004 | CNY | 1.2541 | 1.2558 | 1.1933 | 1.1966 | 1.1966 | -0.056 (-4.46%) | 4,710,835 |
| 29 Sep 2004 | CNY | 1.2919 | 1.2985 | 1.2475 | 1.2525 | 1.2525 | -0.036 (-2.80%) | 5,935,562 |
| 28 Sep 2004 | CNY | 1.2821 | 1.384 | 1.2722 | 1.2886 | 1.2886 | +0.011 (+0.90%) | 23,949,276 |
| 27 Sep 2004 | CNY | 1.2771 | 1.2853 | 1.2508 | 1.2771 | 1.2771 | +0.028 (+2.23%) | 14,698,189 |
| 24 Sep 2004 | CNY | 1.2459 | 1.3001 | 1.2393 | 1.2492 | 1.2492 | +0.008 (+0.66%) | 26,480,902 |
| 23 Sep 2004 | CNY | 1.2196 | 1.241 | 1.2064 | 1.241 | 1.241 | +0.023 (+1.89%) | 6,682,884 |
| 22 Sep 2004 | CNY | 1.236 | 1.2574 | 1.2147 | 1.218 | 1.218 | -0.02 (-1.59%) | 9,520,675 |
| 21 Sep 2004 | CNY | 1.2706 | 1.2788 | 1.2262 | 1.2377 | 1.2377 | -0.028 (-2.20%) | 13,562,568 |
| 20 Sep 2004 | CNY | 1.2327 | 1.2706 | 1.2032 | 1.2656 | 1.2656 | +0.046 (+3.77%) | 18,581,570 |
| 17 Sep 2004 | CNY | 1.1884 | 1.2212 | 1.1769 | 1.2196 | 1.2196 | +0.028 (+2.34%) | 10,435,654 |
| 16 Sep 2004 | CNY | 1.167 | 1.1999 | 1.1506 | 1.1917 | 1.1917 | +0.035 (+2.99%) | 12,737,012 |
| 15 Sep 2004 | CNY | 1.0848 | 1.1834 | 1.0766 | 1.1571 | 1.1571 | +0.064 (+5.86%) | 13,262,694 |
| 14 Sep 2004 | CNY | 1.07 | 1.1013 | 1.07 | 1.093 | 1.093 | +0.038 (+3.58%) | 4,093,923 |
| 13 Sep 2004 | CNY | 1.0996 | 1.0996 | 1.0503 | 1.0552 | 1.0552 | -0.044 (-4.04%) | 2,074,199 |
| 10 Sep 2004 | CNY | 1.0947 | 1.1013 | 1.0848 | 1.0996 | 1.0996 | +0.002 (+0.15%) | 922,942 |
| 9 Sep 2004 | CNY | 1.1078 | 1.1276 | 1.093 | 1.098 | 1.098 | -0.021 (-1.90%) | 1,763,751 |
| 8 Sep 2004 | CNY | 1.1276 | 1.144 | 1.1177 | 1.1193 | 1.1193 | -0.003 (-0.29%) | 1,819,724 |
| 7 Sep 2004 | CNY | 1.1226 | 1.1325 | 1.1144 | 1.1226 | 1.1226 | 0.0 (0.0%) | 584,672 |
| 6 Sep 2004 | CNY | 1.1325 | 1.1325 | 1.1177 | 1.1226 | 1.1226 | -0.01 (-0.87%) | 1,159,002 |
