| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 1.5608 | 1.6026 | 1.5608 | 1.5886 | 1.5886 | -0.028 (-1.73%) | 1,991,533 |
| 25 Oct 2004 | CNY | 1.6722 | 1.7001 | 1.6165 | 1.6165 | 1.6165 | -0.053 (-3.17%) | 640,640 |
| 22 Oct 2004 | CNY | 1.6583 | 1.6722 | 1.6416 | 1.6695 | 1.6695 | +0.011 (+0.68%) | 516,959 |
| 21 Oct 2004 | CNY | 1.6444 | 1.6722 | 1.636 | 1.6583 | 1.6583 | +0.003 (+0.17%) | 312,012 |
| 20 Oct 2004 | CNY | 1.6444 | 1.6722 | 1.6304 | 1.6555 | 1.6555 | -0.017 (-1.00%) | 423,136 |
| 19 Oct 2004 | CNY | 1.7001 | 1.7085 | 1.6444 | 1.6722 | 1.6722 | -0.011 (-0.67%) | 579,924 |
| 18 Oct 2004 | CNY | 1.7224 | 1.7224 | 1.6695 | 1.6834 | 1.6834 | +0.003 (+0.17%) | 291,453 |
| 15 Oct 2004 | CNY | 1.7141 | 1.7308 | 1.6444 | 1.6806 | 1.6806 | -0.031 (-1.79%) | 557,212 |
| 14 Oct 2004 | CNY | 1.8339 | 1.8395 | 1.7001 | 1.7113 | 1.7113 | -0.123 (-6.69%) | 673,611 |
| 13 Oct 2004 | CNY | 1.7586 | 1.8813 | 1.7586 | 1.8339 | 1.8339 | -0.053 (-2.80%) | 325,582 |
| 12 Oct 2004 | CNY | 1.9008 | 1.9008 | 1.8423 | 1.8868 | 1.8868 | +0.003 (+0.14%) | 727,179 |
| 11 Oct 2004 | CNY | 1.8395 | 1.8841 | 1.8395 | 1.8841 | 1.8841 | +0.034 (+1.81%) | 1,905,820 |
| 8 Oct 2004 | CNY | 1.7642 | 1.8673 | 1.7642 | 1.8506 | 1.8506 | +0.033 (+1.84%) | 942,348 |
| 30 Sep 2004 | CNY | 1.8227 | 1.8283 | 1.8116 | 1.8172 | 1.8172 | -0.005 (-0.30%) | 1,210,540 |
| 29 Sep 2004 | CNY | 1.8618 | 1.8646 | 1.82 | 1.8227 | 1.8227 | -0.025 (-1.36%) | 740,107 |
| 28 Sep 2004 | CNY | 1.8255 | 1.8534 | 1.8144 | 1.8478 | 1.8478 | +0.017 (+0.91%) | 728,851 |
| 27 Sep 2004 | CNY | 1.9231 | 1.9398 | 1.8116 | 1.8311 | 1.8311 | -0.053 (-2.81%) | 731,844 |
| 24 Sep 2004 | CNY | 1.951 | 1.9593 | 1.8813 | 1.8841 | 1.8841 | -0.059 (-3.01%) | 4,478,634 |
| 23 Sep 2004 | CNY | 1.9314 | 1.9482 | 1.8785 | 1.9426 | 1.9426 | +0.008 (+0.43%) | 916,335 |
| 22 Sep 2004 | CNY | 1.9008 | 1.9983 | 1.8952 | 1.9342 | 1.9342 | +0.028 (+1.46%) | 2,149,473 |
| 21 Sep 2004 | CNY | 1.951 | 1.951 | 1.8729 | 1.9064 | 1.9064 | -0.047 (-2.42%) | 1,380,712 |
| 20 Sep 2004 | CNY | 1.8952 | 1.9621 | 1.8868 | 1.9537 | 1.9537 | +0.07 (+3.69%) | 1,470,373 |
| 17 Sep 2004 | CNY | 1.8534 | 1.8896 | 1.8255 | 1.8841 | 1.8841 | +0.045 (+2.42%) | 1,568,533 |
| 16 Sep 2004 | CNY | 1.8395 | 1.8618 | 1.8088 | 1.8395 | 1.8395 | +0.006 (+0.31%) | 749,289 |
| 15 Sep 2004 | CNY | 1.7559 | 1.8618 | 1.7419 | 1.8339 | 1.8339 | +0.084 (+4.78%) | 1,020,732 |
| 14 Sep 2004 | CNY | 1.7001 | 1.767 | 1.7001 | 1.7503 | 1.7503 | +0.05 (+2.95%) | 328,929 |
| 13 Sep 2004 | CNY | 1.7001 | 1.7029 | 1.689 | 1.7001 | 1.7001 | -0.019 (-1.13%) | 141,008 |
| 10 Sep 2004 | CNY | 1.7224 | 1.728 | 1.6918 | 1.7196 | 1.7196 | -0.008 (-0.49%) | 132,935 |
| 9 Sep 2004 | CNY | 1.7586 | 1.7698 | 1.7224 | 1.728 | 1.728 | -0.047 (-2.67%) | 696,215 |
| 8 Sep 2004 | CNY | 1.7782 | 1.7782 | 1.7726 | 1.7754 | 1.7754 | -0.011 (-0.62%) | 544,030 |
