| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 2.1195 | 2.1473 | 2.0904 | 2.1357 | 2.1357 | +0.016 (+0.76%) | 2,493,665 |
| 25 Oct 2004 | CNY | 2.0881 | 2.152 | 2.0812 | 2.1195 | 2.1195 | +0.043 (+2.07%) | 5,119,336 |
| 22 Oct 2004 | CNY | 1.986 | 2.0928 | 1.9732 | 2.0765 | 2.0765 | +0.042 (+2.05%) | 8,387,656 |
| 21 Oct 2004 | CNY | 2.0022 | 2.0777 | 2.0022 | 2.0347 | 2.0347 | +0.027 (+1.33%) | 8,197,471 |
| 20 Oct 2004 | CNY | 1.9163 | 2.0173 | 1.9163 | 2.008 | 2.008 | +0.066 (+3.40%) | 1,880,671 |
| 19 Oct 2004 | CNY | 1.9163 | 1.9906 | 1.9163 | 1.9419 | 1.9419 | +0.033 (+1.70%) | 1,396,590 |
| 18 Oct 2004 | CNY | 1.8815 | 1.9616 | 1.8815 | 1.9094 | 1.9094 | +0.017 (+0.92%) | 1,083,291 |
| 15 Oct 2004 | CNY | 1.8804 | 1.9036 | 1.8432 | 1.892 | 1.892 | +0.011 (+0.56%) | 2,281,348 |
| 14 Oct 2004 | CNY | 1.9837 | 1.9837 | 1.8583 | 1.8815 | 1.8815 | -0.102 (-5.15%) | 5,031,347 |
| 13 Oct 2004 | CNY | 1.9616 | 1.9848 | 1.9558 | 1.9837 | 1.9837 | +0.005 (+0.24%) | 2,830,269 |
| 12 Oct 2004 | CNY | 2.0313 | 2.0313 | 1.9709 | 1.979 | 1.979 | -0.055 (-2.68%) | 4,936,328 |
| 11 Oct 2004 | CNY | 2.0661 | 2.1102 | 2.0092 | 2.0336 | 2.0336 | -0.033 (-1.57%) | 4,896,103 |
| 8 Oct 2004 | CNY | 1.979 | 2.0893 | 1.9279 | 2.0661 | 2.0661 | +0.074 (+3.73%) | 3,701,647 |
| 7 Oct 2004 | CNY | 1.9964 | 2.0069 | 1.95 | 1.9918 | 1.9918 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.9964 | 2.0069 | 1.95 | 1.9918 | 1.9918 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.9964 | 2.0069 | 1.95 | 1.9918 | 1.9918 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.9964 | 2.0069 | 1.95 | 1.9918 | 1.9918 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.9964 | 2.0069 | 1.95 | 1.9918 | 1.9918 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.9964 | 2.0069 | 1.95 | 1.9918 | 1.9918 | -0.017 (-0.87%) | 3,168,716 |
| 29 Sep 2004 | CNY | 2.0185 | 2.0429 | 2.0057 | 2.0092 | 2.0092 | -0.012 (-0.57%) | 3,832,705 |
| 28 Sep 2004 | CNY | 1.9628 | 2.0429 | 1.9407 | 2.0208 | 2.0208 | +0.072 (+3.69%) | 7,551,574 |
| 27 Sep 2004 | CNY | 1.921 | 2.008 | 1.921 | 1.9488 | 1.9488 | +0.024 (+1.26%) | 5,288,517 |
| 24 Sep 2004 | CNY | 1.9732 | 2.0289 | 1.8954 | 1.9245 | 1.9245 | -0.025 (-1.31%) | 11,421,153 |
| 23 Sep 2004 | CNY | 1.8316 | 1.9546 | 1.82 | 1.95 | 1.95 | +0.134 (+7.35%) | 8,370,588 |
| 22 Sep 2004 | CNY | 1.8235 | 1.8548 | 1.7979 | 1.8165 | 1.8165 | +0.013 (+0.70%) | 6,290,091 |
| 21 Sep 2004 | CNY | 1.7759 | 1.82 | 1.7422 | 1.8038 | 1.8038 | +0.031 (+1.77%) | 7,140,663 |
| 20 Sep 2004 | CNY | 1.7399 | 1.7747 | 1.7283 | 1.7724 | 1.7724 | +0.045 (+2.62%) | 8,233,328 |
| 17 Sep 2004 | CNY | 1.6668 | 1.7295 | 1.6621 | 1.7271 | 1.7271 | +0.061 (+3.69%) | 3,428,953 |
| 16 Sep 2004 | CNY | 1.6772 | 1.697 | 1.6494 | 1.6656 | 1.6656 | -0.017 (-1.03%) | 1,464,643 |
| 15 Sep 2004 | CNY | 1.6389 | 1.7063 | 1.6331 | 1.683 | 1.683 | +0.041 (+2.47%) | 2,952,358 |
