| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | CNY | 1.6337 | 1.6815 | 1.6268 | 1.6801 | 1.6801 | +0.052 (+3.19%) | 4,141,198 |
| 12 Nov 2004 | CNY | 1.6159 | 1.6405 | 1.6063 | 1.6282 | 1.6282 | +0.012 (+0.76%) | 3,696,231 |
| 11 Nov 2004 | CNY | 1.6145 | 1.6815 | 1.609 | 1.6159 | 1.6159 | +0.007 (+0.43%) | 10,570,914 |
| 10 Nov 2004 | CNY | 1.5202 | 1.609 | 1.5147 | 1.609 | 1.609 | +0.096 (+6.32%) | 5,377,500 |
| 9 Nov 2004 | CNY | 1.5065 | 1.5216 | 1.5051 | 1.5133 | 1.5133 | +0.005 (+0.36%) | 1,089,857 |
| 8 Nov 2004 | CNY | 1.4764 | 1.5092 | 1.4764 | 1.5079 | 1.5079 | -0.001 (-0.09%) | 742,962 |
| 5 Nov 2004 | CNY | 1.486 | 1.512 | 1.486 | 1.5092 | 1.5092 | +0.019 (+1.28%) | 1,859,541 |
| 4 Nov 2004 | CNY | 1.5188 | 1.5325 | 1.4737 | 1.4901 | 1.4901 | -0.014 (-0.91%) | 1,979,418 |
| 3 Nov 2004 | CNY | 1.4901 | 1.5352 | 1.4901 | 1.5038 | 1.5038 | +0.011 (+0.74%) | 3,275,623 |
| 2 Nov 2004 | CNY | 1.5243 | 1.5243 | 1.4833 | 1.4928 | 1.4928 | -0.032 (-2.07%) | 2,032,056 |
| 1 Nov 2004 | CNY | 1.5653 | 1.5831 | 1.5243 | 1.5243 | 1.5243 | -0.046 (-2.96%) | 1,517,115 |
| 29 Oct 2004 | CNY | 1.5571 | 1.6131 | 1.5366 | 1.5708 | 1.5708 | -0.035 (-2.21%) | 3,658,193 |
| 28 Oct 2004 | CNY | 1.6405 | 1.6528 | 1.5803 | 1.6063 | 1.6063 | -0.008 (-0.51%) | 5,485,791 |
| 27 Oct 2004 | CNY | 1.6131 | 1.6241 | 1.5913 | 1.6145 | 1.6145 | +0.003 (+0.17%) | 4,133,875 |
| 26 Oct 2004 | CNY | 1.5489 | 1.6145 | 1.5038 | 1.6118 | 1.6118 | +0.063 (+4.06%) | 6,214,950 |
| 25 Oct 2004 | CNY | 1.5284 | 1.5557 | 1.5065 | 1.5489 | 1.5489 | +0.036 (+2.35%) | 4,560,401 |
| 22 Oct 2004 | CNY | 1.5174 | 1.5311 | 1.4354 | 1.5133 | 1.5133 | -0.004 (-0.27%) | 3,853,502 |
| 21 Oct 2004 | CNY | 1.5448 | 1.5571 | 1.5092 | 1.5174 | 1.5174 | -0.021 (-1.34%) | 2,132,461 |
| 20 Oct 2004 | CNY | 1.5694 | 1.5694 | 1.501 | 1.538 | 1.538 | -0.011 (-0.70%) | 4,031,569 |
| 19 Oct 2004 | CNY | 1.5721 | 1.6241 | 1.5448 | 1.5489 | 1.5489 | 0.0 (0.0%) | 3,651,464 |
| 18 Oct 2004 | CNY | 1.5721 | 1.5831 | 1.5202 | 1.5489 | 1.5489 | +0.005 (+0.36%) | 3,077,973 |
| 15 Oct 2004 | CNY | 1.5257 | 1.579 | 1.5147 | 1.5434 | 1.5434 | +0.012 (+0.80%) | 8,089,962 |
| 14 Oct 2004 | CNY | 1.6596 | 1.6815 | 1.5174 | 1.5311 | 1.5311 | -0.116 (-7.05%) | 9,688,251 |
| 13 Oct 2004 | CNY | 1.5995 | 1.6487 | 1.5967 | 1.6473 | 1.6473 | +0.053 (+3.34%) | 7,021,340 |
| 12 Oct 2004 | CNY | 1.6268 | 1.646 | 1.5858 | 1.594 | 1.594 | -0.033 (-2.02%) | 7,218,981 |
| 11 Oct 2004 | CNY | 1.538 | 1.6829 | 1.5298 | 1.6268 | 1.6268 | +0.09 (+5.87%) | 13,154,750 |
| 8 Oct 2004 | CNY | 1.4628 | 1.5448 | 1.4382 | 1.5366 | 1.5366 | +0.064 (+4.37%) | 2,752,810 |
| 30 Sep 2004 | CNY | 1.5188 | 1.5188 | 1.4587 | 1.4723 | 1.4723 | -0.044 (-2.89%) | 6,021,002 |
| 29 Sep 2004 | CNY | 1.5024 | 1.5352 | 1.4764 | 1.5161 | 1.5161 | +0.014 (+0.91%) | 5,381,941 |
| 28 Sep 2004 | CNY | 1.4792 | 1.5038 | 1.4354 | 1.5024 | 1.5024 | +0.046 (+3.19%) | 5,334,693 |
