| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | CNY | 1.9774 | 2.018 | 1.9716 | 2.018 | 2.018 | +0.02 (+1.02%) | 2,436,907 |
| 19 Oct 2004 | CNY | 1.9803 | 2.0527 | 1.9803 | 1.9977 | 1.9977 | +0.023 (+1.17%) | 3,173,576 |
| 18 Oct 2004 | CNY | 1.9687 | 2.0122 | 1.9456 | 1.9745 | 1.9745 | -0.006 (-0.29%) | 2,946,130 |
| 15 Oct 2004 | CNY | 1.9745 | 1.9977 | 1.8964 | 1.9803 | 1.9803 | -0.017 (-0.87%) | 5,717,613 |
| 14 Oct 2004 | CNY | 2.0237 | 2.0701 | 1.9687 | 1.9977 | 1.9977 | -0.012 (-0.58%) | 13,188,301 |
| 13 Oct 2004 | CNY | 1.9832 | 2.018 | 1.9427 | 2.0093 | 2.0093 | +0.026 (+1.32%) | 9,057,669 |
| 12 Oct 2004 | CNY | 2.128 | 2.128 | 1.9774 | 1.9832 | 1.9832 | -0.151 (-7.06%) | 11,378,999 |
| 11 Oct 2004 | CNY | 2.1627 | 2.1975 | 2.1251 | 2.1338 | 2.1338 | -0.026 (-1.20%) | 12,834,994 |
| 8 Oct 2004 | CNY | 2.1222 | 2.1656 | 2.0556 | 2.1598 | 2.1598 | +0.043 (+2.05%) | 6,174,252 |
| 30 Sep 2004 | CNY | 2.099 | 2.1511 | 2.0845 | 2.1164 | 2.1164 | +0.02 (+0.97%) | 10,095,454 |
| 29 Sep 2004 | CNY | 2.1714 | 2.1714 | 2.0932 | 2.0961 | 2.0961 | -0.046 (-2.16%) | 8,987,594 |
| 28 Sep 2004 | CNY | 2.1424 | 2.1714 | 2.0932 | 2.1424 | 2.1424 | +0.049 (+2.35%) | 11,847,969 |
| 27 Sep 2004 | CNY | 2.044 | 2.1482 | 2.0324 | 2.0932 | 2.0932 | +0.055 (+2.70%) | 8,787,342 |
| 24 Sep 2004 | CNY | 2.0006 | 2.1685 | 2.0006 | 2.0382 | 2.0382 | +0.067 (+3.38%) | 20,382,661 |
| 23 Sep 2004 | CNY | 1.9137 | 1.9948 | 1.905 | 1.9716 | 1.9716 | +0.058 (+3.03%) | 3,779,083 |
| 22 Sep 2004 | CNY | 1.9427 | 1.9774 | 1.905 | 1.9137 | 1.9137 | -0.052 (-2.65%) | 3,926,089 |
| 21 Sep 2004 | CNY | 2.0266 | 2.0411 | 1.9658 | 1.9658 | 1.9658 | -0.049 (-2.45%) | 4,604,385 |
| 20 Sep 2004 | CNY | 1.9398 | 2.0324 | 1.9398 | 2.0151 | 2.0151 | +0.075 (+3.88%) | 9,288,693 |
| 17 Sep 2004 | CNY | 1.8761 | 1.9658 | 1.8616 | 1.9398 | 1.9398 | +0.058 (+3.08%) | 4,985,120 |
| 16 Sep 2004 | CNY | 1.905 | 1.9079 | 1.8442 | 1.8819 | 1.8819 | +0.017 (+0.93%) | 2,728,314 |
| 15 Sep 2004 | CNY | 1.8182 | 1.905 | 1.8008 | 1.8645 | 1.8645 | +0.064 (+3.54%) | 4,451,636 |
| 14 Sep 2004 | CNY | 1.7313 | 1.8066 | 1.7313 | 1.8008 | 1.8008 | +0.061 (+3.49%) | 1,284,843 |
| 13 Sep 2004 | CNY | 1.7574 | 1.7632 | 1.7342 | 1.74 | 1.74 | -0.046 (-2.59%) | 1,341,188 |
| 10 Sep 2004 | CNY | 1.7805 | 1.7979 | 1.7632 | 1.7863 | 1.7863 | +0.003 (+0.16%) | 1,046,137 |
| 9 Sep 2004 | CNY | 1.8095 | 1.8095 | 1.7805 | 1.7834 | 1.7834 | -0.041 (-2.23%) | 1,665,076 |
| 8 Sep 2004 | CNY | 1.824 | 1.8298 | 1.8124 | 1.824 | 1.824 | +0.003 (+0.16%) | 725,892 |
| 7 Sep 2004 | CNY | 1.8095 | 1.824 | 1.8095 | 1.8211 | 1.8211 | -0.003 (-0.16%) | 755,420 |
| 6 Sep 2004 | CNY | 1.85 | 1.85 | 1.8153 | 1.824 | 1.824 | 0.0 (0.0%) | 1,398,593 |
| 3 Sep 2004 | CNY | 1.7863 | 1.8356 | 1.7863 | 1.824 | 1.824 | +0.041 (+2.28%) | 2,762,146 |
| 2 Sep 2004 | CNY | 1.7719 | 1.795 | 1.7487 | 1.7834 | 1.7834 | +0.003 (+0.16%) | 1,672,115 |
