| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | CNY | 3.403 | 3.4346 | 3.3634 | 3.4149 | 3.4149 | 0.0 (0.0%) | 2,358,746 |
| 19 Nov 2004 | CNY | 3.3041 | 3.4228 | 3.3041 | 3.4149 | 3.4149 | +0.115 (+3.48%) | 2,951,971 |
| 18 Nov 2004 | CNY | 3.3159 | 3.3199 | 3.2843 | 3.3001 | 3.3001 | -0.016 (-0.48%) | 1,011,865 |
| 17 Nov 2004 | CNY | 3.3238 | 3.3397 | 3.2843 | 3.3159 | 3.3159 | -0.012 (-0.36%) | 956,545 |
| 16 Nov 2004 | CNY | 3.3199 | 3.3436 | 3.2645 | 3.3278 | 3.3278 | 0.0 (0.0%) | 1,082,763 |
| 15 Nov 2004 | CNY | 3.2922 | 3.3278 | 3.2843 | 3.3278 | 3.3278 | +0.032 (+0.96%) | 1,115,061 |
| 12 Nov 2004 | CNY | 3.2843 | 3.3357 | 3.2843 | 3.2961 | 3.2961 | +0.008 (+0.24%) | 1,056,369 |
| 11 Nov 2004 | CNY | 3.3397 | 3.3436 | 3.2843 | 3.2882 | 3.2882 | -0.055 (-1.66%) | 1,903,537 |
| 10 Nov 2004 | CNY | 3.2407 | 3.3792 | 3.2091 | 3.3436 | 3.3436 | +0.099 (+3.05%) | 2,278,040 |
| 9 Nov 2004 | CNY | 3.2407 | 3.2566 | 3.2051 | 3.2447 | 3.2447 | 0.0 (0.0%) | 397,174 |
| 8 Nov 2004 | CNY | 3.2407 | 3.2684 | 3.2249 | 3.2447 | 3.2447 | 0.0 (0.0%) | 491,216 |
| 5 Nov 2004 | CNY | 3.2407 | 3.2645 | 3.213 | 3.2447 | 3.2447 | +0.004 (+0.12%) | 401,865 |
| 4 Nov 2004 | CNY | 3.2922 | 3.3159 | 3.2368 | 3.2407 | 3.2407 | -0.055 (-1.68%) | 498,616 |
| 3 Nov 2004 | CNY | 3.2764 | 3.3278 | 3.2447 | 3.2961 | 3.2961 | +0.016 (+0.48%) | 426,591 |
| 2 Nov 2004 | CNY | 3.2645 | 3.2882 | 3.2447 | 3.2803 | 3.2803 | +0.008 (+0.24%) | 359,936 |
| 1 Nov 2004 | CNY | 3.2961 | 3.3238 | 3.2447 | 3.2724 | 3.2724 | -0.024 (-0.72%) | 400,631 |
| 29 Oct 2004 | CNY | 3.2487 | 3.3318 | 3.2487 | 3.2961 | 3.2961 | -0.048 (-1.42%) | 1,210,377 |
| 28 Oct 2004 | CNY | 3.3357 | 3.3555 | 3.2843 | 3.3436 | 3.3436 | +0.008 (+0.24%) | 2,385,777 |
| 27 Oct 2004 | CNY | 3.3278 | 3.3634 | 3.2843 | 3.3357 | 3.3357 | +0.008 (+0.24%) | 765,488 |
| 26 Oct 2004 | CNY | 3.2882 | 3.3357 | 3.2843 | 3.3278 | 3.3278 | +0.036 (+1.08%) | 1,818,704 |
| 25 Oct 2004 | CNY | 3.308 | 3.3713 | 3.2843 | 3.2922 | 3.2922 | -0.016 (-0.48%) | 462,917 |
| 22 Oct 2004 | CNY | 3.2526 | 3.3159 | 3.2051 | 3.308 | 3.308 | +0.055 (+1.70%) | 1,176,732 |
| 21 Oct 2004 | CNY | 3.2447 | 3.3238 | 3.2051 | 3.2526 | 3.2526 | +0.008 (+0.24%) | 354,439 |
| 20 Oct 2004 | CNY | 3.3041 | 3.3041 | 3.213 | 3.2447 | 3.2447 | -0.067 (-2.03%) | 1,049,950 |
| 19 Oct 2004 | CNY | 3.3397 | 3.3713 | 3.2961 | 3.312 | 3.312 | -0.036 (-1.06%) | 697,507 |
| 18 Oct 2004 | CNY | 3.3713 | 3.4544 | 3.3041 | 3.3476 | 3.3476 | -0.032 (-0.94%) | 559,319 |
| 15 Oct 2004 | CNY | 3.3792 | 3.403 | 3.3278 | 3.3792 | 3.3792 | -0.008 (-0.24%) | 420,627 |
| 14 Oct 2004 | CNY | 3.5098 | 3.5217 | 3.2922 | 3.3872 | 3.3872 | -0.127 (-3.60%) | 493,860 |
| 13 Oct 2004 | CNY | 3.4623 | 3.5613 | 3.4623 | 3.5138 | 3.5138 | +0.048 (+1.37%) | 449,285 |
| 12 Oct 2004 | CNY | 3.5494 | 3.5573 | 3.4346 | 3.4663 | 3.4663 | -0.083 (-2.34%) | 465,821 |
