| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | CNY | 5.7857 | 5.8429 | 5.75 | 5.8286 | 5.8286 | +0.043 (+0.74%) | 2,369,176 |
| 12 Nov 2004 | CNY | 5.6429 | 5.8 | 5.6143 | 5.7857 | 5.7857 | +0.136 (+2.40%) | 2,863,263 |
| 11 Nov 2004 | CNY | 5.6643 | 5.7857 | 5.6214 | 5.65 | 5.65 | -0.007 (-0.13%) | 3,950,982 |
| 10 Nov 2004 | CNY | 5.5214 | 5.7429 | 5.4143 | 5.6571 | 5.6571 | +0.178 (+3.26%) | 5,246,514 |
| 9 Nov 2004 | CNY | 5.4929 | 5.6 | 5.4429 | 5.4786 | 5.4786 | -0.007 (-0.13%) | 546,014 |
| 8 Nov 2004 | CNY | 5.4857 | 5.5286 | 5.4286 | 5.4857 | 5.4857 | -0.007 (-0.13%) | 562,221 |
| 5 Nov 2004 | CNY | 5.5 | 5.5643 | 5.4643 | 5.4929 | 5.4929 | 0.0 (0.0%) | 818,139 |
| 4 Nov 2004 | CNY | 5.7857 | 5.7857 | 5.4643 | 5.4929 | 5.4929 | -0.221 (-3.87%) | 1,397,264 |
| 3 Nov 2004 | CNY | 5.55 | 5.7214 | 5.5214 | 5.7143 | 5.7143 | +0.207 (+3.76%) | 2,142,386 |
| 2 Nov 2004 | CNY | 5.45 | 5.55 | 5.4357 | 5.5071 | 5.5071 | +0.036 (+0.65%) | 786,961 |
| 1 Nov 2004 | CNY | 5.4286 | 5.5429 | 5.4143 | 5.4714 | 5.4714 | 0.0 (0.0%) | 971,832 |
| 29 Oct 2004 | CNY | 5.4357 | 5.5429 | 5.3214 | 5.4714 | 5.4714 | -0.129 (-2.30%) | 1,795,638 |
| 28 Oct 2004 | CNY | 5.7786 | 5.8357 | 5.5714 | 5.6 | 5.6 | -0.107 (-1.88%) | 4,344,877 |
| 27 Oct 2004 | CNY | 5.5643 | 5.7143 | 5.5071 | 5.7071 | 5.7071 | +0.157 (+2.83%) | 3,178,448 |
| 26 Oct 2004 | CNY | 5.2571 | 5.6071 | 5.25 | 5.55 | 5.55 | +0.257 (+4.86%) | 1,914,609 |
| 25 Oct 2004 | CNY | 5.3643 | 5.4643 | 5.2643 | 5.2929 | 5.2929 | -0.071 (-1.33%) | 1,052,352 |
| 22 Oct 2004 | CNY | 5.1786 | 5.3786 | 5.0857 | 5.3643 | 5.3643 | +0.2 (+3.87%) | 1,898,857 |
| 21 Oct 2004 | CNY | 5.2214 | 5.2643 | 5.1429 | 5.1643 | 5.1643 | -0.014 (-0.28%) | 795,592 |
| 20 Oct 2004 | CNY | 5.1786 | 5.2643 | 5.1429 | 5.1786 | 5.1786 | -0.014 (-0.28%) | 777,540 |
| 19 Oct 2004 | CNY | 5.2143 | 5.3143 | 5.1643 | 5.1929 | 5.1929 | -0.007 (-0.14%) | 818,262 |
| 18 Oct 2004 | CNY | 5.1429 | 5.2071 | 5.0786 | 5.2 | 5.2 | +0.043 (+0.83%) | 497,536 |
| 15 Oct 2004 | CNY | 5.1429 | 5.2929 | 5.0571 | 5.1571 | 5.1571 | -0.007 (-0.14%) | 972,556 |
| 14 Oct 2004 | CNY | 5.5357 | 5.5357 | 5.1429 | 5.1643 | 5.1643 | -0.371 (-6.71%) | 1,838,874 |
| 13 Oct 2004 | CNY | 5.4643 | 5.5714 | 5.3714 | 5.5357 | 5.5357 | +0.029 (+0.52%) | 956,758 |
| 12 Oct 2004 | CNY | 5.5 | 5.6571 | 5.45 | 5.5071 | 5.5071 | +0.071 (+1.31%) | 2,139,670 |
| 11 Oct 2004 | CNY | 5.3786 | 5.5857 | 5.3286 | 5.4357 | 5.4357 | +0.079 (+1.47%) | 2,213,745 |
| 8 Oct 2004 | CNY | 5.1071 | 5.3714 | 5.0714 | 5.3571 | 5.3571 | +0.15 (+2.88%) | 998,810 |
| 30 Sep 2004 | CNY | 5.35 | 5.4286 | 5.1857 | 5.2071 | 5.2071 | -0.15 (-2.80%) | 1,013,020 |
| 29 Sep 2004 | CNY | 5.4286 | 5.4929 | 5.3429 | 5.3571 | 5.3571 | -0.071 (-1.32%) | 853,384 |
| 28 Sep 2004 | CNY | 5.4071 | 5.4857 | 5.3143 | 5.4286 | 5.4286 | +0.029 (+0.53%) | 1,016,650 |
