| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | CNY | 5.2899 | 5.3044 | 5.1449 | 5.1739 | 5.1739 | -0.116 (-2.19%) | 293,679 |
| 3 Nov 2004 | CNY | 5.1739 | 5.3188 | 5.1667 | 5.2899 | 5.2899 | +0.116 (+2.24%) | 264,547 |
| 2 Nov 2004 | CNY | 5.0942 | 5.1884 | 5.0942 | 5.1739 | 5.1739 | +0.029 (+0.56%) | 316,141 |
| 1 Nov 2004 | CNY | 5.3841 | 5.3841 | 5.1087 | 5.1449 | 5.1449 | -0.239 (-4.44%) | 877,819 |
| 29 Oct 2004 | CNY | 5.5797 | 5.5797 | 5.3768 | 5.3841 | 5.3841 | -0.391 (-6.78%) | 1,856,443 |
| 28 Oct 2004 | CNY | 5.3841 | 5.9058 | 5.3696 | 5.7754 | 5.7754 | +0.406 (+7.56%) | 3,050,000 |
| 27 Oct 2004 | CNY | 5.2899 | 5.3913 | 5.2319 | 5.3696 | 5.3696 | +0.16 (+3.06%) | 214,814 |
| 26 Oct 2004 | CNY | 5.1739 | 5.2391 | 5.1087 | 5.2101 | 5.2101 | +0.036 (+0.70%) | 211,977 |
| 25 Oct 2004 | CNY | 5.3478 | 5.3913 | 5.1449 | 5.1739 | 5.1739 | -0.145 (-2.72%) | 268,076 |
| 22 Oct 2004 | CNY | 5.2246 | 5.3261 | 5.1667 | 5.3188 | 5.3188 | +0.101 (+1.94%) | 295,137 |
| 21 Oct 2004 | CNY | 5.3261 | 5.4275 | 5.2174 | 5.2174 | 5.2174 | -0.101 (-1.91%) | 295,734 |
| 20 Oct 2004 | CNY | 5.442 | 5.442 | 5.2681 | 5.3188 | 5.3188 | -0.123 (-2.26%) | 383,428 |
| 19 Oct 2004 | CNY | 5.4928 | 5.6087 | 5.4348 | 5.442 | 5.442 | -0.051 (-0.92%) | 277,174 |
| 18 Oct 2004 | CNY | 5.5217 | 5.5797 | 5.4855 | 5.4928 | 5.4928 | -0.015 (-0.26%) | 178,434 |
| 15 Oct 2004 | CNY | 5.4928 | 5.5797 | 5.4348 | 5.5073 | 5.5073 | -0.014 (-0.26%) | 341,614 |
| 14 Oct 2004 | CNY | 5.9275 | 5.9275 | 5.471 | 5.5217 | 5.5217 | -0.413 (-6.96%) | 433,507 |
| 13 Oct 2004 | CNY | 5.7971 | 6.087 | 5.7971 | 5.9348 | 5.9348 | +0.167 (+2.89%) | 918,855 |
| 12 Oct 2004 | CNY | 5.8333 | 5.8478 | 5.6957 | 5.7681 | 5.7681 | -0.08 (-1.36%) | 339,136 |
| 11 Oct 2004 | CNY | 5.8044 | 5.9565 | 5.7246 | 5.8478 | 5.8478 | +0.022 (+0.37%) | 593,194 |
| 8 Oct 2004 | CNY | 5.6377 | 5.8333 | 5.5435 | 5.8261 | 5.8261 | +0.188 (+3.34%) | 211,195 |
| 30 Sep 2004 | CNY | 5.8406 | 5.8551 | 5.6159 | 5.6377 | 5.6377 | -0.196 (-3.35%) | 369,568 |
| 29 Sep 2004 | CNY | 5.8551 | 5.9493 | 5.8044 | 5.8333 | 5.8333 | -0.043 (-0.74%) | 247,184 |
| 28 Sep 2004 | CNY | 5.8696 | 5.942 | 5.8406 | 5.8768 | 5.8768 | +0.051 (+0.87%) | 317,451 |
| 27 Sep 2004 | CNY | 6.0145 | 6.087 | 5.7971 | 5.8261 | 5.8261 | -0.188 (-3.13%) | 459,094 |
| 24 Sep 2004 | CNY | 6.1667 | 6.2899 | 6 | 6.0145 | 6.0145 | -0.152 (-2.47%) | 990,964 |
| 23 Sep 2004 | CNY | 6.0073 | 6.2029 | 5.8913 | 6.1667 | 6.1667 | +0.08 (+1.31%) | 804,624 |
| 22 Sep 2004 | CNY | 6.2319 | 6.2681 | 6.087 | 6.087 | 6.087 | -0.152 (-2.44%) | 1,229,469 |
| 21 Sep 2004 | CNY | 6.2029 | 6.5145 | 6.1739 | 6.2391 | 6.2391 | +0.043 (+0.70%) | 1,914,970 |
| 20 Sep 2004 | CNY | 6.0145 | 6.2101 | 5.942 | 6.1957 | 6.1957 | +0.203 (+3.39%) | 1,498,651 |
| 17 Sep 2004 | CNY | 5.8913 | 6 | 5.7971 | 5.9928 | 5.9928 | +0.087 (+1.47%) | 1,567,103 |
