| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | CNY | 1.8765 | 1.9069 | 1.8207 | 1.8612 | 1.8612 | -0.005 (-0.27%) | 3,035,110 |
| 12 Nov 2004 | CNY | 1.8257 | 1.8663 | 1.8004 | 1.8663 | 1.8663 | 0.0 (0.0%) | 2,013,278 |
| 11 Nov 2004 | CNY | 1.8004 | 1.9627 | 1.77 | 1.8663 | 1.8663 | +0.081 (+4.54%) | 12,444,731 |
| 10 Nov 2004 | CNY | 1.7497 | 1.7902 | 1.704 | 1.7852 | 1.7852 | +0.056 (+3.23%) | 1,615,681 |
| 9 Nov 2004 | CNY | 1.7395 | 1.7497 | 1.6888 | 1.7294 | 1.7294 | -0.01 (-0.58%) | 1,275,194 |
| 8 Nov 2004 | CNY | 1.77 | 1.775 | 1.7192 | 1.7395 | 1.7395 | -0.005 (-0.29%) | 818,494 |
| 5 Nov 2004 | CNY | 1.7294 | 1.7598 | 1.699 | 1.7446 | 1.7446 | +0.01 (+0.58%) | 3,750,738 |
| 4 Nov 2004 | CNY | 1.7192 | 1.775 | 1.699 | 1.7345 | 1.7345 | -0.041 (-2.28%) | 3,489,565 |
| 3 Nov 2004 | CNY | 1.6584 | 1.8055 | 1.6432 | 1.775 | 1.775 | +0.132 (+8.02%) | 17,512,768 |
| 2 Nov 2004 | CNY | 1.633 | 1.6787 | 1.6178 | 1.6432 | 1.6432 | 0.0 (0.0%) | 524,711 |
| 1 Nov 2004 | CNY | 1.699 | 1.7345 | 1.6381 | 1.6432 | 1.6432 | -0.091 (-5.26%) | 841,615 |
| 29 Oct 2004 | CNY | 1.7243 | 1.7395 | 1.699 | 1.7345 | 1.7345 | -0.03 (-1.72%) | 2,372,195 |
| 28 Oct 2004 | CNY | 1.7649 | 1.7902 | 1.6635 | 1.7649 | 1.7649 | +0.03 (+1.75%) | 2,875,229 |
| 27 Oct 2004 | CNY | 1.6432 | 1.7345 | 1.6127 | 1.7345 | 1.7345 | +0.091 (+5.56%) | 6,296,901 |
| 26 Oct 2004 | CNY | 1.6736 | 1.699 | 1.5316 | 1.6432 | 1.6432 | -0.051 (-2.99%) | 2,279,956 |
| 25 Oct 2004 | CNY | 1.7091 | 1.775 | 1.6888 | 1.6939 | 1.6939 | +0.005 (+0.30%) | 1,873,549 |
| 22 Oct 2004 | CNY | 1.6635 | 1.7395 | 1.633 | 1.6888 | 1.6888 | +0.005 (+0.30%) | 2,320,820 |
| 21 Oct 2004 | CNY | 1.8207 | 1.8359 | 1.6837 | 1.6837 | 1.6837 | -0.188 (-10.03%) | 3,509,173 |
| 20 Oct 2004 | CNY | 1.9424 | 1.9475 | 1.775 | 1.8714 | 1.8714 | -0.101 (-5.14%) | 2,953,007 |
| 19 Oct 2004 | CNY | 1.9525 | 1.9931 | 1.9322 | 1.9728 | 1.9728 | +0.02 (+1.04%) | 642,163 |
| 18 Oct 2004 | CNY | 1.9728 | 2.0033 | 1.9373 | 1.9525 | 1.9525 | -0.02 (-1.03%) | 693,907 |
| 15 Oct 2004 | CNY | 1.9779 | 2.0235 | 1.9525 | 1.9728 | 1.9728 | -0.061 (-2.99%) | 1,011,633 |
| 14 Oct 2004 | CNY | 2.0743 | 2.0793 | 1.9576 | 2.0337 | 2.0337 | -0.041 (-1.96%) | 2,335,336 |
| 13 Oct 2004 | CNY | 2.054 | 2.0793 | 2.0388 | 2.0743 | 2.0743 | +0.035 (+1.74%) | 2,722,965 |
| 12 Oct 2004 | CNY | 2.1554 | 2.1605 | 2.0337 | 2.0388 | 2.0388 | -0.101 (-4.74%) | 5,589,891 |
| 11 Oct 2004 | CNY | 2.0895 | 2.1605 | 2.054 | 2.1402 | 2.1402 | +0.061 (+2.93%) | 3,151,062 |
| 8 Oct 2004 | CNY | 2.0945 | 2.0945 | 2.0388 | 2.0793 | 2.0793 | +0.01 (+0.49%) | 487,202 |
| 30 Sep 2004 | CNY | 2.1047 | 2.1047 | 2.0337 | 2.0692 | 2.0692 | -0.02 (-0.97%) | 1,225,672 |
| 29 Sep 2004 | CNY | 2.1047 | 2.1047 | 2.059 | 2.0895 | 2.0895 | -0.005 (-0.24%) | 1,160,830 |
| 28 Sep 2004 | CNY | 2.125 | 2.125 | 2.0489 | 2.0945 | 2.0945 | +0.015 (+0.73%) | 1,035,709 |
