| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | CNY | 2.0238 | 2.0476 | 1.9841 | 2.0318 | 2.0318 | +0.016 (+0.79%) | 5,966,785 |
| 18 Oct 2004 | CNY | 1.9444 | 2.0556 | 1.9286 | 2.0159 | 2.0159 | +0.091 (+4.74%) | 5,390,907 |
| 15 Oct 2004 | CNY | 1.9048 | 1.9246 | 1.873 | 1.9246 | 1.9246 | +0.02 (+1.04%) | 2,060,100 |
| 14 Oct 2004 | CNY | 1.9722 | 1.996 | 1.8849 | 1.9048 | 1.9048 | -0.083 (-4.19%) | 3,406,656 |
| 13 Oct 2004 | CNY | 1.996 | 2.0079 | 1.9564 | 1.9881 | 1.9881 | -0.008 (-0.40%) | 3,218,150 |
| 12 Oct 2004 | CNY | 1.9365 | 2.0119 | 1.9246 | 1.996 | 1.996 | +0.052 (+2.65%) | 4,834,176 |
| 11 Oct 2004 | CNY | 1.9365 | 1.996 | 1.9286 | 1.9444 | 1.9444 | +0.004 (+0.20%) | 1,893,417 |
| 8 Oct 2004 | CNY | 1.8889 | 1.9444 | 1.8651 | 1.9405 | 1.9405 | +0.052 (+2.73%) | 917,849 |
| 30 Sep 2004 | CNY | 1.8929 | 1.9246 | 1.8651 | 1.8889 | 1.8889 | -0.02 (-1.04%) | 1,576,000 |
| 29 Sep 2004 | CNY | 1.9127 | 1.9206 | 1.8849 | 1.9087 | 1.9087 | -0.012 (-0.62%) | 1,306,612 |
| 28 Sep 2004 | CNY | 1.9246 | 1.9405 | 1.8968 | 1.9206 | 1.9206 | -0.004 (-0.21%) | 1,098,442 |
| 27 Sep 2004 | CNY | 1.9365 | 2.004 | 1.9127 | 1.9246 | 1.9246 | -0.024 (-1.22%) | 1,631,700 |
| 24 Sep 2004 | CNY | 2.0437 | 2.0635 | 1.9365 | 1.9484 | 1.9484 | -0.068 (-3.35%) | 5,455,270 |
| 23 Sep 2004 | CNY | 1.9286 | 2.0238 | 1.9048 | 2.0159 | 2.0159 | +0.087 (+4.53%) | 4,063,560 |
| 22 Sep 2004 | CNY | 1.9921 | 2.0079 | 1.9246 | 1.9286 | 1.9286 | -0.079 (-3.95%) | 4,268,292 |
| 21 Sep 2004 | CNY | 2.004 | 2.0318 | 1.9444 | 2.0079 | 2.0079 | +0.012 (+0.60%) | 5,986,013 |
| 20 Sep 2004 | CNY | 1.9524 | 2.004 | 1.9246 | 1.996 | 1.996 | +0.056 (+2.86%) | 5,804,762 |
| 17 Sep 2004 | CNY | 1.881 | 1.9444 | 1.8691 | 1.9405 | 1.9405 | +0.059 (+3.16%) | 4,297,618 |
| 16 Sep 2004 | CNY | 1.8889 | 1.8968 | 1.8492 | 1.881 | 1.881 | -0.004 (-0.21%) | 2,635,967 |
| 15 Sep 2004 | CNY | 1.7976 | 1.9246 | 1.7778 | 1.8849 | 1.8849 | +0.099 (+5.56%) | 4,892,852 |
| 14 Sep 2004 | CNY | 1.7778 | 1.8056 | 1.75 | 1.7857 | 1.7857 | +0.056 (+3.21%) | 1,111,040 |
| 13 Sep 2004 | CNY | 1.7659 | 1.7857 | 1.7103 | 1.7302 | 1.7302 | -0.044 (-2.46%) | 959,616 |
| 10 Sep 2004 | CNY | 1.746 | 1.7778 | 1.746 | 1.7738 | 1.7738 | +0.004 (+0.23%) | 833,868 |
| 9 Sep 2004 | CNY | 1.7897 | 1.7937 | 1.7579 | 1.7698 | 1.7698 | -0.024 (-1.33%) | 1,348,142 |
| 8 Sep 2004 | CNY | 1.8254 | 1.8333 | 1.7897 | 1.7937 | 1.7937 | -0.032 (-1.74%) | 412,776 |
| 7 Sep 2004 | CNY | 1.8254 | 1.8452 | 1.8095 | 1.8254 | 1.8254 | -0.008 (-0.43%) | 731,082 |
| 6 Sep 2004 | CNY | 1.8254 | 1.8413 | 1.8056 | 1.8333 | 1.8333 | +0.024 (+1.32%) | 1,395,699 |
| 3 Sep 2004 | CNY | 1.7937 | 1.8294 | 1.7857 | 1.8095 | 1.8095 | +0.012 (+0.66%) | 1,569,100 |
| 2 Sep 2004 | CNY | 1.75 | 1.8214 | 1.746 | 1.7976 | 1.7976 | +0.036 (+2.03%) | 1,253,344 |
| 1 Sep 2004 | CNY | 1.8135 | 1.8135 | 1.75 | 1.7619 | 1.7619 | -0.052 (-2.85%) | 1,118,224 |
