| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | CNY | 5.7692 | 5.9274 | 5.7479 | 5.906 | 5.906 | +0.137 (+2.37%) | 5,158,352 |
| 1 Nov 2004 | CNY | 5.9658 | 5.9744 | 5.7692 | 5.7692 | 5.7692 | -0.231 (-3.85%) | 7,575,595 |
| 29 Oct 2004 | CNY | 5.9786 | 6.1026 | 5.9402 | 6 | 6 | -0.141 (-2.30%) | 11,142,455 |
| 28 Oct 2004 | CNY | 6.0385 | 6.2308 | 5.9829 | 6.141 | 6.141 | +0.081 (+1.34%) | 11,809,067 |
| 27 Oct 2004 | CNY | 6.2393 | 6.2393 | 6.047 | 6.0598 | 6.0598 | -0.179 (-2.88%) | 11,731,510 |
| 26 Oct 2004 | CNY | 6.0385 | 6.2393 | 5.9103 | 6.2393 | 6.2393 | +0.197 (+3.25%) | 13,967,321 |
| 25 Oct 2004 | CNY | 6.1154 | 6.235 | 5.9872 | 6.0427 | 6.0427 | -0.013 (-0.21%) | 16,694,896 |
| 22 Oct 2004 | CNY | 5.953 | 6.2692 | 5.8974 | 6.0556 | 6.0556 | +0.107 (+1.80%) | 23,032,467 |
| 21 Oct 2004 | CNY | 5.9444 | 6.1026 | 5.8974 | 5.9487 | 5.9487 | +0.009 (+0.14%) | 23,726,502 |
| 20 Oct 2004 | CNY | 5.6068 | 5.9444 | 5.5727 | 5.9402 | 5.9402 | +0.355 (+6.35%) | 20,850,347 |
| 19 Oct 2004 | CNY | 5.718 | 5.8376 | 5.5641 | 5.5855 | 5.5855 | -0.111 (-1.95%) | 11,438,238 |
| 18 Oct 2004 | CNY | 5.5043 | 5.7692 | 5.4402 | 5.6966 | 5.6966 | +0.295 (+5.46%) | 15,152,625 |
| 15 Oct 2004 | CNY | 5.3333 | 5.4658 | 5.2906 | 5.4017 | 5.4017 | +0.06 (+1.12%) | 7,940,488 |
| 14 Oct 2004 | CNY | 5.7009 | 5.7094 | 5.3333 | 5.3419 | 5.3419 | -0.38 (-6.65%) | 11,521,188 |
| 13 Oct 2004 | CNY | 5.6368 | 5.7863 | 5.5769 | 5.7222 | 5.7222 | +0.077 (+1.36%) | 12,207,546 |
| 12 Oct 2004 | CNY | 5.5769 | 5.7479 | 5.5043 | 5.6453 | 5.6453 | +0.068 (+1.23%) | 19,061,485 |
| 11 Oct 2004 | CNY | 5.6539 | 5.8932 | 5.5556 | 5.5769 | 5.5769 | +0.013 (+0.23%) | 34,279,904 |
| 8 Oct 2004 | CNY | 5.1026 | 5.5641 | 5.0513 | 5.5641 | 5.5641 | +0.504 (+9.97%) | 15,808,871 |
| 30 Sep 2004 | CNY | 5.1709 | 5.2051 | 5.0214 | 5.0598 | 5.0598 | -0.115 (-2.23%) | 5,263,958 |
| 29 Sep 2004 | CNY | 5.1496 | 5.2735 | 5.1325 | 5.1752 | 5.1752 | +0.026 (+0.50%) | 6,708,288 |
| 28 Sep 2004 | CNY | 5.0598 | 5.1752 | 5.0427 | 5.1496 | 5.1496 | +0.094 (+1.86%) | 3,480,771 |
| 27 Sep 2004 | CNY | 5.1282 | 5.1709 | 5.0171 | 5.0556 | 5.0556 | +0.034 (+0.68%) | 4,510,820 |
| 24 Sep 2004 | CNY | 5.1709 | 5.3333 | 5 | 5.0214 | 5.0214 | -0.133 (-2.57%) | 11,485,735 |
| 23 Sep 2004 | CNY | 5.0427 | 5.1795 | 4.9359 | 5.1539 | 5.1539 | +0.111 (+2.21%) | 6,353,479 |
| 22 Sep 2004 | CNY | 5.047 | 5.1154 | 4.9658 | 5.0427 | 5.0427 | -0.021 (-0.42%) | 3,284,725 |
| 21 Sep 2004 | CNY | 5.1282 | 5.1709 | 5.0427 | 5.0641 | 5.0641 | -0.017 (-0.34%) | 5,289,071 |
| 20 Sep 2004 | CNY | 4.9957 | 5.0855 | 4.9658 | 5.0812 | 5.0812 | +0.133 (+2.68%) | 9,462,089 |
| 17 Sep 2004 | CNY | 4.8205 | 4.953 | 4.812 | 4.9487 | 4.9487 | +0.137 (+2.84%) | 3,372,599 |
| 16 Sep 2004 | CNY | 4.8504 | 4.8675 | 4.7735 | 4.812 | 4.812 | +0.004 (+0.09%) | 2,390,092 |
| 15 Sep 2004 | CNY | 4.6838 | 4.8718 | 4.6197 | 4.8077 | 4.8077 | +0.209 (+4.55%) | 3,890,657 |
