| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 1.1044 | 1.1648 | 1.1044 | 1.1593 | 1.1593 | +0.016 (+1.43%) | 1,646,031 |
| 25 Oct 2004 | CNY | 1.2088 | 1.2143 | 1.1319 | 1.1429 | 1.1429 | -0.049 (-4.14%) | 3,846,479 |
| 22 Oct 2004 | CNY | 1.2418 | 1.2418 | 1.1923 | 1.1923 | 1.1923 | -0.06 (-4.83%) | 2,191,869 |
| 21 Oct 2004 | CNY | 1.3462 | 1.3462 | 1.2528 | 1.2528 | 1.2528 | -0.066 (-5.00%) | 1,630,370 |
| 20 Oct 2004 | CNY | 1.3626 | 1.3626 | 1.3022 | 1.3187 | 1.3187 | -0.044 (-3.22%) | 1,007,140 |
| 19 Oct 2004 | CNY | 1.3462 | 1.4011 | 1.3407 | 1.3626 | 1.3626 | +0.011 (+0.81%) | 751,232 |
| 18 Oct 2004 | CNY | 1.4011 | 1.4011 | 1.3462 | 1.3517 | 1.3517 | -0.055 (-3.90%) | 732,149 |
| 15 Oct 2004 | CNY | 1.3736 | 1.4176 | 1.3681 | 1.4066 | 1.4066 | +0.022 (+1.59%) | 954,939 |
| 14 Oct 2004 | CNY | 1.456 | 1.456 | 1.3846 | 1.3846 | 1.3846 | -0.071 (-4.90%) | 1,192,791 |
| 13 Oct 2004 | CNY | 1.5275 | 1.5385 | 1.4451 | 1.456 | 1.456 | -0.066 (-4.34%) | 906,137 |
| 12 Oct 2004 | CNY | 1.5385 | 1.5604 | 1.5055 | 1.522 | 1.522 | -0.017 (-1.07%) | 1,242,472 |
| 11 Oct 2004 | CNY | 1.5549 | 1.5659 | 1.522 | 1.5385 | 1.5385 | -0.011 (-0.71%) | 1,135,232 |
| 8 Oct 2004 | CNY | 1.5385 | 1.5879 | 1.5275 | 1.5495 | 1.5495 | 0.0 (0.0%) | 1,057,299 |
| 30 Sep 2004 | CNY | 1.6209 | 1.6209 | 1.5385 | 1.5495 | 1.5495 | -0.044 (-2.76%) | 543,903 |
| 29 Sep 2004 | CNY | 1.6209 | 1.6209 | 1.5934 | 1.5934 | 1.5934 | -0.028 (-1.70%) | 738,374 |
| 28 Sep 2004 | CNY | 1.6044 | 1.6374 | 1.5824 | 1.6209 | 1.6209 | +0.028 (+1.73%) | 809,499 |
| 27 Sep 2004 | CNY | 1.6319 | 1.6758 | 1.5714 | 1.5934 | 1.5934 | -0.06 (-3.66%) | 1,775,410 |
| 24 Sep 2004 | CNY | 1.7418 | 1.7528 | 1.6539 | 1.6539 | 1.6539 | -0.088 (-5.05%) | 2,996,597 |
| 23 Sep 2004 | CNY | 1.7033 | 1.7418 | 1.6868 | 1.7418 | 1.7418 | +0.005 (+0.32%) | 1,178,872 |
| 22 Sep 2004 | CNY | 1.7582 | 1.7582 | 1.6923 | 1.7363 | 1.7363 | -0.017 (-0.94%) | 2,344,116 |
| 21 Sep 2004 | CNY | 1.7912 | 1.8407 | 1.7308 | 1.7528 | 1.7528 | -0.033 (-1.84%) | 2,831,352 |
| 20 Sep 2004 | CNY | 1.7198 | 1.7912 | 1.7033 | 1.7857 | 1.7857 | +0.077 (+4.50%) | 3,529,653 |
| 17 Sep 2004 | CNY | 1.6539 | 1.7143 | 1.6374 | 1.7088 | 1.7088 | +0.055 (+3.32%) | 2,440,567 |
| 16 Sep 2004 | CNY | 1.6758 | 1.6813 | 1.6154 | 1.6539 | 1.6539 | -0.011 (-0.65%) | 1,998,742 |
| 15 Sep 2004 | CNY | 1.6099 | 1.6868 | 1.5824 | 1.6648 | 1.6648 | +0.06 (+3.76%) | 3,351,777 |
| 14 Sep 2004 | CNY | 1.533 | 1.6154 | 1.533 | 1.6044 | 1.6044 | +0.06 (+3.91%) | 750,506 |
| 13 Sep 2004 | CNY | 1.5659 | 1.5879 | 1.5385 | 1.544 | 1.544 | -0.038 (-2.43%) | 638,880 |
| 10 Sep 2004 | CNY | 1.5769 | 1.5879 | 1.5385 | 1.5824 | 1.5824 | -0.011 (-0.69%) | 895,869 |
| 9 Sep 2004 | CNY | 1.6044 | 1.6264 | 1.5824 | 1.5934 | 1.5934 | -0.022 (-1.36%) | 1,331,424 |
| 8 Sep 2004 | CNY | 1.5659 | 1.6209 | 1.5659 | 1.6154 | 1.6154 | +0.05 (+3.16%) | 1,201,360 |
