| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | CNY | 2.4718 | 2.6056 | 2.4155 | 2.5352 | 2.5352 | 0.0 (0.0%) | 637,040 |
| 29 Oct 2004 | CNY | 2.6338 | 2.7042 | 2.5 | 2.5352 | 2.5352 | -0.099 (-3.74%) | 2,396,244 |
| 28 Oct 2004 | CNY | 2.5423 | 2.6338 | 2.5423 | 2.6338 | 2.6338 | +0.127 (+5.06%) | 1,355,388 |
| 27 Oct 2004 | CNY | 2.3803 | 2.507 | 2.3521 | 2.507 | 2.507 | +0.12 (+5.01%) | 819,195 |
| 26 Oct 2004 | CNY | 2.3803 | 2.4085 | 2.3239 | 2.3873 | 2.3873 | -0.056 (-2.31%) | 1,138,013 |
| 25 Oct 2004 | CNY | 2.5704 | 2.6056 | 2.4437 | 2.4437 | 2.4437 | -0.127 (-4.93%) | 1,200,610 |
| 22 Oct 2004 | CNY | 2.7113 | 2.7113 | 2.5704 | 2.5704 | 2.5704 | -0.134 (-4.95%) | 959,200 |
| 21 Oct 2004 | CNY | 2.7042 | 2.7747 | 2.6761 | 2.7042 | 2.7042 | -0.049 (-1.79%) | 519,477 |
| 20 Oct 2004 | CNY | 2.7113 | 2.7676 | 2.6549 | 2.7535 | 2.7535 | +0.014 (+0.51%) | 592,137 |
| 19 Oct 2004 | CNY | 2.8028 | 2.8028 | 2.6549 | 2.7394 | 2.7394 | +0.049 (+1.83%) | 1,163,163 |
| 18 Oct 2004 | CNY | 2.7394 | 2.7465 | 2.6056 | 2.6901 | 2.6901 | -0.049 (-1.80%) | 1,836,048 |
| 15 Oct 2004 | CNY | 2.8169 | 2.8521 | 2.7394 | 2.7394 | 2.7394 | -0.141 (-4.89%) | 890,340 |
| 14 Oct 2004 | CNY | 2.993 | 2.993 | 2.8803 | 2.8803 | 2.8803 | -0.148 (-4.88%) | 653,342 |
| 13 Oct 2004 | CNY | 3.0986 | 3.1197 | 3 | 3.0282 | 3.0282 | -0.049 (-1.60%) | 312,258 |
| 12 Oct 2004 | CNY | 3.0986 | 3.1197 | 3.0563 | 3.0775 | 3.0775 | -0.014 (-0.46%) | 542,560 |
| 11 Oct 2004 | CNY | 3.1127 | 3.169 | 3.0845 | 3.0916 | 3.0916 | -0.042 (-1.35%) | 1,632,842 |
| 8 Oct 2004 | CNY | 3.0845 | 3.1549 | 3.0352 | 3.1338 | 3.1338 | +0.021 (+0.68%) | 193,876 |
| 30 Sep 2004 | CNY | 3.2254 | 3.2254 | 3.0775 | 3.1127 | 3.1127 | -0.127 (-3.91%) | 411,347 |
| 29 Sep 2004 | CNY | 3.2254 | 3.2535 | 3.1901 | 3.2394 | 3.2394 | +0.014 (+0.43%) | 343,569 |
| 28 Sep 2004 | CNY | 3.2394 | 3.2465 | 3.1901 | 3.2254 | 3.2254 | 0.0 (0.0%) | 371,615 |
| 27 Sep 2004 | CNY | 3.2958 | 3.3099 | 3.1831 | 3.2254 | 3.2254 | -0.056 (-1.72%) | 453,024 |
| 24 Sep 2004 | CNY | 3.3099 | 3.4085 | 3.2606 | 3.2817 | 3.2817 | -0.014 (-0.43%) | 938,780 |
| 23 Sep 2004 | CNY | 3.2183 | 3.3099 | 3.162 | 3.2958 | 3.2958 | +0.035 (+1.08%) | 523,135 |
| 22 Sep 2004 | CNY | 3.3169 | 3.3662 | 3.2183 | 3.2606 | 3.2606 | -0.127 (-3.74%) | 871,878 |
| 21 Sep 2004 | CNY | 3.4155 | 3.4296 | 3.3451 | 3.3873 | 3.3873 | -0.042 (-1.23%) | 949,255 |
| 20 Sep 2004 | CNY | 3.2394 | 3.4507 | 3.2394 | 3.4296 | 3.4296 | +0.141 (+4.28%) | 1,406,332 |
| 17 Sep 2004 | CNY | 3.2606 | 3.3099 | 3.169 | 3.2887 | 3.2887 | +0.042 (+1.30%) | 875,793 |
| 16 Sep 2004 | CNY | 3.2183 | 3.2535 | 3.1409 | 3.2465 | 3.2465 | +0.042 (+1.32%) | 734,847 |
| 15 Sep 2004 | CNY | 3.0775 | 3.2394 | 3.0775 | 3.2042 | 3.2042 | +0.106 (+3.41%) | 1,057,218 |
| 14 Sep 2004 | CNY | 3.0986 | 3.1127 | 3.0141 | 3.0986 | 3.0986 | +0.063 (+2.09%) | 802,132 |
