| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | CNY | 1.5491 | 1.5919 | 1.542 | 1.5919 | 1.5919 | +0.061 (+3.96%) | 3,216,013 |
| 12 Nov 2004 | CNY | 1.5456 | 1.5634 | 1.5029 | 1.5313 | 1.5313 | -0.014 (-0.93%) | 3,859,315 |
| 11 Nov 2004 | CNY | 1.5491 | 1.5848 | 1.5135 | 1.5456 | 1.5456 | +0.011 (+0.70%) | 4,455,787 |
| 10 Nov 2004 | CNY | 1.5029 | 1.5491 | 1.485 | 1.5349 | 1.5349 | +0.046 (+3.11%) | 1,588,544 |
| 9 Nov 2004 | CNY | 1.4886 | 1.4993 | 1.4708 | 1.4886 | 1.4886 | 0.0 (0.0%) | 362,257 |
| 8 Nov 2004 | CNY | 1.4708 | 1.4993 | 1.4423 | 1.4886 | 1.4886 | +0.018 (+1.21%) | 795,952 |
| 5 Nov 2004 | CNY | 1.4922 | 1.5029 | 1.4566 | 1.4708 | 1.4708 | -0.004 (-0.24%) | 1,100,736 |
| 4 Nov 2004 | CNY | 1.5207 | 1.5385 | 1.4637 | 1.4744 | 1.4744 | -0.053 (-3.50%) | 1,268,766 |
| 3 Nov 2004 | CNY | 1.5135 | 1.5313 | 1.4708 | 1.5278 | 1.5278 | +0.029 (+1.90%) | 1,210,851 |
| 2 Nov 2004 | CNY | 1.485 | 1.5349 | 1.4779 | 1.4993 | 1.4993 | +0.039 (+2.68%) | 3,485,008 |
| 1 Nov 2004 | CNY | 1.4601 | 1.4886 | 1.4423 | 1.4601 | 1.4601 | 0.0 (0.0%) | 1,632,683 |
| 29 Oct 2004 | CNY | 1.4957 | 1.51 | 1.3925 | 1.4601 | 1.4601 | -0.075 (-4.87%) | 1,611,572 |
| 28 Oct 2004 | CNY | 1.5385 | 1.6026 | 1.5242 | 1.5349 | 1.5349 | -0.007 (-0.46%) | 2,889,656 |
| 27 Oct 2004 | CNY | 1.4922 | 1.5563 | 1.453 | 1.542 | 1.542 | +0.05 (+3.34%) | 3,362,919 |
| 26 Oct 2004 | CNY | 1.4423 | 1.51 | 1.3818 | 1.4922 | 1.4922 | +0.05 (+3.46%) | 3,072,805 |
| 25 Oct 2004 | CNY | 1.5135 | 1.5598 | 1.4174 | 1.4423 | 1.4423 | -0.071 (-4.70%) | 3,041,344 |
| 22 Oct 2004 | CNY | 1.4388 | 1.5278 | 1.4388 | 1.5135 | 1.5135 | +0.029 (+1.92%) | 2,285,321 |
| 21 Oct 2004 | CNY | 1.5385 | 1.5919 | 1.4744 | 1.485 | 1.485 | -0.121 (-7.54%) | 2,905,659 |
| 20 Oct 2004 | CNY | 1.7949 | 1.7949 | 1.5741 | 1.6061 | 1.6061 | -0.096 (-5.65%) | 4,674,418 |
| 19 Oct 2004 | CNY | 1.713 | 1.7557 | 1.6346 | 1.7023 | 1.7023 | -0.114 (-6.27%) | 4,752,121 |
| 18 Oct 2004 | CNY | 1.7878 | 1.8234 | 1.7237 | 1.8162 | 1.8162 | +0.018 (+0.99%) | 993,459 |
| 15 Oct 2004 | CNY | 1.8234 | 1.8376 | 1.745 | 1.7984 | 1.7984 | -0.025 (-1.37%) | 1,729,829 |
| 14 Oct 2004 | CNY | 2.0086 | 2.0086 | 1.8162 | 1.8234 | 1.8234 | -0.185 (-9.22%) | 2,269,203 |
| 13 Oct 2004 | CNY | 2.0299 | 2.094 | 1.9943 | 2.0086 | 2.0086 | -0.032 (-1.57%) | 3,798,985 |
| 12 Oct 2004 | CNY | 2.0584 | 2.0584 | 1.9907 | 2.0406 | 2.0406 | -0.018 (-0.86%) | 1,433,343 |
| 11 Oct 2004 | CNY | 2.1011 | 2.1011 | 2.037 | 2.0584 | 2.0584 | -0.043 (-2.03%) | 1,186,677 |
| 8 Oct 2004 | CNY | 2.0655 | 2.1011 | 2.0121 | 2.1011 | 2.1011 | +0.036 (+1.72%) | 290,347 |
| 30 Sep 2004 | CNY | 2.1296 | 2.1368 | 2.0299 | 2.0655 | 2.0655 | -0.046 (-2.19%) | 885,362 |
| 29 Sep 2004 | CNY | 2.1403 | 2.1724 | 2.1118 | 2.1118 | 2.1118 | -0.043 (-1.99%) | 3,332,253 |
| 28 Sep 2004 | CNY | 2.094 | 2.1831 | 2.0869 | 2.1546 | 2.1546 | +0.061 (+2.89%) | 3,095,749 |
