| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | CNY | 1.3981 | 1.414 | 1.3893 | 1.4069 | 1.4069 | +0.009 (+0.63%) | 2,168,995 |
| 8 Nov 2004 | CNY | 1.3788 | 1.3981 | 1.3735 | 1.3981 | 1.3981 | +0.014 (+1.01%) | 1,755,716 |
| 5 Nov 2004 | CNY | 1.377 | 1.4052 | 1.3717 | 1.3841 | 1.3841 | +0.011 (+0.77%) | 3,140,994 |
| 4 Nov 2004 | CNY | 1.4263 | 1.4368 | 1.3717 | 1.3735 | 1.3735 | -0.053 (-3.70%) | 3,661,139 |
| 3 Nov 2004 | CNY | 1.4016 | 1.428 | 1.3929 | 1.4263 | 1.4263 | +0.037 (+2.66%) | 3,106,354 |
| 2 Nov 2004 | CNY | 1.3805 | 1.3999 | 1.3753 | 1.3893 | 1.3893 | +0.002 (+0.12%) | 2,148,280 |
| 1 Nov 2004 | CNY | 1.3841 | 1.4034 | 1.3735 | 1.3876 | 1.3876 | -0.004 (-0.25%) | 3,052,932 |
| 29 Oct 2004 | CNY | 1.3964 | 1.4386 | 1.3753 | 1.3911 | 1.3911 | -0.044 (-3.07%) | 7,409,903 |
| 28 Oct 2004 | CNY | 1.4421 | 1.4913 | 1.4315 | 1.4351 | 1.4351 | -0.014 (-0.97%) | 10,128,754 |
| 27 Oct 2004 | CNY | 1.4263 | 1.4509 | 1.4087 | 1.4491 | 1.4491 | +0.026 (+1.86%) | 6,802,884 |
| 26 Oct 2004 | CNY | 1.3717 | 1.4227 | 1.3647 | 1.4227 | 1.4227 | +0.049 (+3.58%) | 3,797,841 |
| 25 Oct 2004 | CNY | 1.4439 | 1.4439 | 1.3717 | 1.3735 | 1.3735 | -0.048 (-3.34%) | 7,087,848 |
| 22 Oct 2004 | CNY | 1.377 | 1.4245 | 1.3542 | 1.421 | 1.421 | +0.044 (+3.20%) | 6,151,933 |
| 21 Oct 2004 | CNY | 1.4069 | 1.4298 | 1.363 | 1.377 | 1.377 | -0.03 (-2.13%) | 4,336,864 |
| 20 Oct 2004 | CNY | 1.4122 | 1.4122 | 1.3753 | 1.4069 | 1.4069 | 0.0 (0.0%) | 3,387,656 |
| 19 Oct 2004 | CNY | 1.4175 | 1.4597 | 1.3999 | 1.4069 | 1.4069 | -0.005 (-0.38%) | 4,781,264 |
| 18 Oct 2004 | CNY | 1.4052 | 1.4298 | 1.3841 | 1.4122 | 1.4122 | +0.018 (+1.26%) | 5,854,767 |
| 15 Oct 2004 | CNY | 1.4175 | 1.4474 | 1.3753 | 1.3946 | 1.3946 | -0.023 (-1.62%) | 7,839,103 |
| 14 Oct 2004 | CNY | 1.5476 | 1.5546 | 1.4122 | 1.4175 | 1.4175 | -0.134 (-8.61%) | 13,862,915 |
| 13 Oct 2004 | CNY | 1.5142 | 1.5546 | 1.5142 | 1.5511 | 1.5511 | +0.032 (+2.08%) | 6,417,024 |
| 12 Oct 2004 | CNY | 1.5107 | 1.5564 | 1.5107 | 1.5195 | 1.5195 | -0.009 (-0.58%) | 6,793,780 |
| 11 Oct 2004 | CNY | 1.53 | 1.5775 | 1.5124 | 1.5283 | 1.5283 | +0.005 (+0.35%) | 15,718,112 |
| 8 Oct 2004 | CNY | 1.4509 | 1.53 | 1.4509 | 1.523 | 1.523 | +0.07 (+4.85%) | 10,119,246 |
| 30 Sep 2004 | CNY | 1.4685 | 1.4896 | 1.4456 | 1.4526 | 1.4526 | -0.014 (-0.96%) | 6,784,432 |
| 29 Sep 2004 | CNY | 1.5019 | 1.5124 | 1.4597 | 1.4667 | 1.4667 | -0.035 (-2.34%) | 5,912,709 |
| 28 Sep 2004 | CNY | 1.5019 | 1.5089 | 1.4667 | 1.5019 | 1.5019 | +0.026 (+1.79%) | 6,515,606 |
| 27 Sep 2004 | CNY | 1.5318 | 1.5582 | 1.4562 | 1.4755 | 1.4755 | -0.026 (-1.76%) | 14,368,288 |
| 24 Sep 2004 | CNY | 1.5828 | 1.6144 | 1.4984 | 1.5019 | 1.5019 | -0.077 (-4.90%) | 24,272,966 |
| 23 Sep 2004 | CNY | 1.567 | 1.581 | 1.5265 | 1.5793 | 1.5793 | +0.011 (+0.68%) | 15,669,916 |
| 22 Sep 2004 | CNY | 1.5124 | 1.5951 | 1.5072 | 1.5687 | 1.5687 | +0.051 (+3.36%) | 33,675,626 |
