| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | CNY | 1.6745 | 1.7264 | 1.6745 | 1.684 | 1.684 | +0.005 (+0.29%) | 821,109 |
| 4 Nov 2004 | CNY | 1.7453 | 1.7453 | 1.6792 | 1.6792 | 1.6792 | -0.066 (-3.79%) | 1,222,813 |
| 3 Nov 2004 | CNY | 1.7028 | 1.7453 | 1.6981 | 1.7453 | 1.7453 | +0.043 (+2.50%) | 1,789,504 |
| 2 Nov 2004 | CNY | 1.7264 | 1.7311 | 1.6887 | 1.7028 | 1.7028 | -0.014 (-0.83%) | 638,794 |
| 1 Nov 2004 | CNY | 1.7453 | 1.7783 | 1.6981 | 1.717 | 1.717 | -0.066 (-3.70%) | 1,464,820 |
| 29 Oct 2004 | CNY | 1.7689 | 1.8302 | 1.6792 | 1.783 | 1.783 | -0.08 (-4.30%) | 2,438,958 |
| 28 Oct 2004 | CNY | 1.7925 | 1.9104 | 1.75 | 1.8632 | 1.8632 | +0.08 (+4.50%) | 8,424,303 |
| 27 Oct 2004 | CNY | 1.6887 | 1.7925 | 1.6887 | 1.783 | 1.783 | +0.019 (+1.07%) | 2,325,894 |
| 26 Oct 2004 | CNY | 1.8019 | 1.816 | 1.6368 | 1.7642 | 1.7642 | -0.052 (-2.85%) | 3,813,237 |
| 25 Oct 2004 | CNY | 1.8208 | 1.8585 | 1.8019 | 1.816 | 1.816 | -0.005 (-0.26%) | 1,093,708 |
| 22 Oct 2004 | CNY | 1.8349 | 1.8491 | 1.7736 | 1.8208 | 1.8208 | -0.009 (-0.51%) | 1,763,649 |
| 21 Oct 2004 | CNY | 1.8868 | 1.9104 | 1.8255 | 1.8302 | 1.8302 | -0.057 (-3.00%) | 1,984,320 |
| 20 Oct 2004 | CNY | 1.9481 | 1.9481 | 1.8679 | 1.8868 | 1.8868 | -0.061 (-3.15%) | 1,998,615 |
| 19 Oct 2004 | CNY | 1.9151 | 1.9576 | 1.8915 | 1.9481 | 1.9481 | +0.061 (+3.25%) | 3,378,029 |
| 18 Oct 2004 | CNY | 1.8962 | 1.9104 | 1.8679 | 1.8868 | 1.8868 | +0.014 (+0.76%) | 799,765 |
| 15 Oct 2004 | CNY | 1.9151 | 1.9434 | 1.8632 | 1.8726 | 1.8726 | -0.052 (-2.70%) | 1,064,494 |
| 14 Oct 2004 | CNY | 2.033 | 2.033 | 1.9057 | 1.9245 | 1.9245 | -0.123 (-5.99%) | 1,826,045 |
| 13 Oct 2004 | CNY | 2.0472 | 2.0802 | 1.9953 | 2.0472 | 2.0472 | 0.0 (0.0%) | 2,928,360 |
| 12 Oct 2004 | CNY | 2.066 | 2.066 | 2.0189 | 2.0472 | 2.0472 | -0.019 (-0.91%) | 2,580,830 |
| 11 Oct 2004 | CNY | 1.9811 | 2.0802 | 1.9576 | 2.066 | 2.066 | +0.08 (+4.03%) | 4,809,554 |
| 8 Oct 2004 | CNY | 1.9434 | 2.0047 | 1.9198 | 1.9859 | 1.9859 | +0.038 (+1.94%) | 1,179,667 |
| 30 Sep 2004 | CNY | 1.9953 | 2.0236 | 1.9434 | 1.9481 | 1.9481 | -0.052 (-2.60%) | 1,290,475 |
| 29 Sep 2004 | CNY | 2.0377 | 2.0425 | 1.9953 | 2 | 2 | -0.052 (-2.53%) | 1,355,358 |
| 28 Sep 2004 | CNY | 2.0377 | 2.0613 | 2.0236 | 2.0519 | 2.0519 | +0.014 (+0.70%) | 1,130,935 |
| 27 Sep 2004 | CNY | 2.0849 | 2.1651 | 2.0283 | 2.0377 | 2.0377 | -0.066 (-3.14%) | 1,894,529 |
| 24 Sep 2004 | CNY | 2.2406 | 2.2547 | 2.0991 | 2.1038 | 2.1038 | -0.099 (-4.49%) | 4,441,196 |
| 23 Sep 2004 | CNY | 2.1462 | 2.2028 | 2.0991 | 2.2028 | 2.2028 | +0.024 (+1.08%) | 3,899,332 |
| 22 Sep 2004 | CNY | 2.2406 | 2.2736 | 2.1745 | 2.1792 | 2.1792 | -0.028 (-1.29%) | 12,953,227 |
| 21 Sep 2004 | CNY | 2.1604 | 2.2453 | 2.0896 | 2.2076 | 2.2076 | +0.047 (+2.18%) | 11,649,518 |
| 20 Sep 2004 | CNY | 2.0708 | 2.1604 | 2.0566 | 2.1604 | 2.1604 | +0.09 (+4.33%) | 7,263,100 |
