| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | CNY | 1.2279 | 1.2279 | 1.1901 | 1.199 | 1.199 | -0.051 (-4.10%) | 5,279,662 |
| 28 Oct 2004 | CNY | 1.1679 | 1.2568 | 1.1612 | 1.2502 | 1.2502 | +0.08 (+6.85%) | 3,749,249 |
| 27 Oct 2004 | CNY | 1.1234 | 1.1745 | 1.1145 | 1.1701 | 1.1701 | +0.027 (+2.34%) | 1,656,963 |
| 26 Oct 2004 | CNY | 1.1034 | 1.1434 | 1.1011 | 1.1434 | 1.1434 | +0.042 (+3.84%) | 932,301 |
| 25 Oct 2004 | CNY | 1.1278 | 1.1278 | 1.0945 | 1.1011 | 1.1011 | -0.02 (-1.79%) | 1,035,133 |
| 22 Oct 2004 | CNY | 1.1123 | 1.1234 | 1.0922 | 1.1212 | 1.1212 | +0.011 (+1.01%) | 912,341 |
| 21 Oct 2004 | CNY | 1.13 | 1.1478 | 1.1011 | 1.11 | 1.11 | -0.016 (-1.39%) | 738,023 |
| 20 Oct 2004 | CNY | 1.13 | 1.1434 | 1.1167 | 1.1256 | 1.1256 | -0.02 (-1.75%) | 517,685 |
| 19 Oct 2004 | CNY | 1.1456 | 1.1701 | 1.1434 | 1.1456 | 1.1456 | 0.0 (0.0%) | 619,466 |
| 18 Oct 2004 | CNY | 1.1323 | 1.1478 | 1.13 | 1.1456 | 1.1456 | +0.016 (+1.38%) | 550,461 |
| 15 Oct 2004 | CNY | 1.1478 | 1.1567 | 1.1123 | 1.13 | 1.13 | -0.02 (-1.75%) | 855,901 |
| 14 Oct 2004 | CNY | 1.2213 | 1.2213 | 1.1478 | 1.1501 | 1.1501 | -0.065 (-5.31%) | 964,712 |
| 13 Oct 2004 | CNY | 1.219 | 1.2235 | 1.1901 | 1.2146 | 1.2146 | -0.002 (-0.18%) | 1,015,555 |
| 12 Oct 2004 | CNY | 1.2368 | 1.2479 | 1.2124 | 1.2168 | 1.2168 | -0.033 (-2.67%) | 873,456 |
| 11 Oct 2004 | CNY | 1.2568 | 1.2702 | 1.2457 | 1.2502 | 1.2502 | +0.002 (+0.18%) | 1,167,859 |
| 8 Oct 2004 | CNY | 1.2124 | 1.2524 | 1.1901 | 1.2479 | 1.2479 | +0.029 (+2.37%) | 711,621 |
| 30 Sep 2004 | CNY | 1.2457 | 1.2546 | 1.2168 | 1.219 | 1.219 | -0.029 (-2.32%) | 622,163 |
| 29 Sep 2004 | CNY | 1.2457 | 1.2524 | 1.2346 | 1.2479 | 1.2479 | 0.0 (0.0%) | 749,383 |
| 28 Sep 2004 | CNY | 1.2346 | 1.2657 | 1.2346 | 1.2479 | 1.2479 | +0.015 (+1.26%) | 966,897 |
| 27 Sep 2004 | CNY | 1.2746 | 1.2947 | 1.2279 | 1.2324 | 1.2324 | -0.031 (-2.46%) | 1,267,266 |
| 24 Sep 2004 | CNY | 1.3036 | 1.3169 | 1.2635 | 1.2635 | 1.2635 | -0.036 (-2.74%) | 3,654,310 |
| 23 Sep 2004 | CNY | 1.268 | 1.2991 | 1.268 | 1.2991 | 1.2991 | +0.031 (+2.45%) | 1,453,138 |
| 22 Sep 2004 | CNY | 1.3125 | 1.3191 | 1.2613 | 1.268 | 1.268 | -0.044 (-3.39%) | 3,107,971 |
| 21 Sep 2004 | CNY | 1.348 | 1.348 | 1.2991 | 1.3125 | 1.3125 | -0.04 (-2.96%) | 4,918,677 |
| 20 Sep 2004 | CNY | 1.3236 | 1.3547 | 1.2924 | 1.3525 | 1.3525 | +0.029 (+2.18%) | 5,991,217 |
| 17 Sep 2004 | CNY | 1.2902 | 1.3458 | 1.268 | 1.3236 | 1.3236 | +0.016 (+1.19%) | 5,955,640 |
| 16 Sep 2004 | CNY | 1.3303 | 1.3303 | 1.2791 | 1.308 | 1.308 | +0.042 (+3.34%) | 12,832,541 |
| 15 Sep 2004 | CNY | 1.1501 | 1.2657 | 1.1478 | 1.2657 | 1.2657 | +0.116 (+10.05%) | 4,064,704 |
| 14 Sep 2004 | CNY | 1.1189 | 1.1523 | 1.11 | 1.1501 | 1.1501 | +0.049 (+4.45%) | 612,048 |
| 13 Sep 2004 | CNY | 1.1323 | 1.1323 | 1.0945 | 1.1011 | 1.1011 | -0.033 (-2.94%) | 275,568 |
