| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | CNY | 3.8757 | 3.9882 | 3.8521 | 3.9438 | 3.9438 | +0.056 (+1.45%) | 4,083,837 |
| 1 Nov 2004 | CNY | 4.0533 | 4.0828 | 3.8817 | 3.8876 | 3.8876 | -0.189 (-4.64%) | 7,086,626 |
| 29 Oct 2004 | CNY | 4.071 | 4.216 | 3.997 | 4.0769 | 4.0769 | +0.006 (+0.14%) | 8,268,889 |
| 28 Oct 2004 | CNY | 4.0799 | 4.1716 | 4.0118 | 4.071 | 4.071 | -0.018 (-0.44%) | 7,750,809 |
| 27 Oct 2004 | CNY | 4.2249 | 4.2249 | 4.0207 | 4.0888 | 4.0888 | -0.145 (-3.42%) | 17,434,046 |
| 26 Oct 2004 | CNY | 4.2456 | 4.2722 | 4.1272 | 4.2337 | 4.2337 | -0.012 (-0.28%) | 8,346,544 |
| 25 Oct 2004 | CNY | 4.2899 | 4.3491 | 4.2367 | 4.2456 | 4.2456 | +0.003 (+0.07%) | 12,145,347 |
| 22 Oct 2004 | CNY | 4.1894 | 4.3077 | 4.1361 | 4.2426 | 4.2426 | +0.062 (+1.49%) | 14,997,468 |
| 21 Oct 2004 | CNY | 4.142 | 4.2899 | 4.1361 | 4.1805 | 4.1805 | +0.044 (+1.07%) | 17,945,041 |
| 20 Oct 2004 | CNY | 3.9852 | 4.1391 | 3.9201 | 4.1361 | 4.1361 | +0.154 (+3.86%) | 10,052,143 |
| 19 Oct 2004 | CNY | 4.1036 | 4.1568 | 3.9793 | 3.9823 | 3.9823 | -0.121 (-2.96%) | 10,572,045 |
| 18 Oct 2004 | CNY | 3.9941 | 4.142 | 3.8965 | 4.1036 | 4.1036 | +0.148 (+3.74%) | 11,846,278 |
| 15 Oct 2004 | CNY | 3.7899 | 3.9734 | 3.7899 | 3.9556 | 3.9556 | +0.115 (+3.01%) | 11,080,184 |
| 14 Oct 2004 | CNY | 4.1716 | 4.1716 | 3.8343 | 3.8402 | 3.8402 | -0.361 (-8.59%) | 15,015,514 |
| 13 Oct 2004 | CNY | 4.2041 | 4.2278 | 4.071 | 4.2012 | 4.2012 | -0.015 (-0.35%) | 11,331,159 |
| 12 Oct 2004 | CNY | 4.1864 | 4.2811 | 4.1568 | 4.216 | 4.216 | +0.03 (+0.71%) | 13,628,825 |
| 11 Oct 2004 | CNY | 4.2811 | 4.4024 | 4.145 | 4.1864 | 4.1864 | -0.041 (-0.98%) | 24,439,444 |
| 8 Oct 2004 | CNY | 3.9675 | 4.2456 | 3.8195 | 4.2278 | 4.2278 | +0.281 (+7.12%) | 18,778,205 |
| 30 Sep 2004 | CNY | 4.0237 | 4.0651 | 3.9083 | 3.9467 | 3.9467 | -0.077 (-1.91%) | 6,649,791 |
| 29 Sep 2004 | CNY | 4.0237 | 4.0976 | 3.9941 | 4.0237 | 4.0237 | +0.041 (+1.04%) | 8,748,758 |
| 28 Sep 2004 | CNY | 3.9911 | 4.0178 | 3.8905 | 3.9823 | 3.9823 | +0.056 (+1.43%) | 6,860,734 |
| 27 Sep 2004 | CNY | 3.9734 | 4.0799 | 3.8994 | 3.926 | 3.926 | +0.041 (+1.07%) | 11,590,347 |
| 24 Sep 2004 | CNY | 4.0828 | 4.2456 | 3.8757 | 3.8846 | 3.8846 | -0.148 (-3.67%) | 24,562,182 |
| 23 Sep 2004 | CNY | 3.7574 | 4.0473 | 3.7189 | 4.0325 | 4.0325 | +0.275 (+7.32%) | 13,337,632 |
| 22 Sep 2004 | CNY | 3.7278 | 3.8757 | 3.7041 | 3.7574 | 3.7574 | -0.05 (-1.32%) | 12,133,632 |
| 21 Sep 2004 | CNY | 3.8757 | 3.929 | 3.7574 | 3.8077 | 3.8077 | -0.068 (-1.75%) | 12,595,536 |
| 20 Sep 2004 | CNY | 3.7899 | 3.8965 | 3.7722 | 3.8757 | 3.8757 | +0.103 (+2.74%) | 15,914,256 |
| 17 Sep 2004 | CNY | 3.5059 | 3.7811 | 3.5059 | 3.7722 | 3.7722 | +0.257 (+7.32%) | 17,386,905 |
| 16 Sep 2004 | CNY | 3.4615 | 3.5503 | 3.4556 | 3.5148 | 3.5148 | +0.044 (+1.28%) | 7,817,862 |
| 15 Sep 2004 | CNY | 3.2101 | 3.5325 | 3.1982 | 3.4704 | 3.4704 | +0.26 (+8.11%) | 13,473,687 |
