| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | CNY | 1.1852 | 1.2165 | 1.1748 | 1.2144 | 1.2144 | +0.037 (+3.19%) | 5,368,845 |
| 2 Nov 2004 | CNY | 1.1623 | 1.1894 | 1.1539 | 1.1769 | 1.1769 | +0.01 (+0.89%) | 4,422,913 |
| 1 Nov 2004 | CNY | 1.1852 | 1.1894 | 1.1644 | 1.1665 | 1.1665 | -0.019 (-1.58%) | 3,930,766 |
| 29 Oct 2004 | CNY | 1.1894 | 1.2144 | 1.1644 | 1.1852 | 1.1852 | -0.029 (-2.40%) | 8,973,997 |
| 28 Oct 2004 | CNY | 1.2478 | 1.2562 | 1.2103 | 1.2144 | 1.2144 | -0.038 (-3.00%) | 9,568,346 |
| 27 Oct 2004 | CNY | 1.2395 | 1.252 | 1.2103 | 1.252 | 1.252 | +0.013 (+1.01%) | 11,630,280 |
| 26 Oct 2004 | CNY | 1.1998 | 1.2478 | 1.1894 | 1.2395 | 1.2395 | +0.042 (+3.48%) | 14,195,973 |
| 25 Oct 2004 | CNY | 1.2124 | 1.2291 | 1.179 | 1.1978 | 1.1978 | 0.0 (0.0%) | 13,920,012 |
| 22 Oct 2004 | CNY | 1.1706 | 1.204 | 1.1226 | 1.1978 | 1.1978 | +0.027 (+2.32%) | 12,331,559 |
| 21 Oct 2004 | CNY | 1.2207 | 1.2207 | 1.1706 | 1.1706 | 1.1706 | -0.013 (-1.06%) | 9,005,296 |
| 20 Oct 2004 | CNY | 1.1602 | 1.1894 | 1.1518 | 1.1831 | 1.1831 | +0.027 (+2.34%) | 7,472,827 |
| 19 Oct 2004 | CNY | 1.1936 | 1.2207 | 1.1518 | 1.156 | 1.156 | -0.042 (-3.49%) | 11,481,512 |
| 18 Oct 2004 | CNY | 1.2019 | 1.2165 | 1.1831 | 1.1978 | 1.1978 | +0.002 (+0.18%) | 6,232,067 |
| 15 Oct 2004 | CNY | 1.179 | 1.204 | 1.1581 | 1.1957 | 1.1957 | +0.011 (+0.89%) | 9,687,138 |
| 14 Oct 2004 | CNY | 1.2875 | 1.2875 | 1.1706 | 1.1852 | 1.1852 | -0.106 (-8.24%) | 16,147,290 |
| 13 Oct 2004 | CNY | 1.277 | 1.2937 | 1.2645 | 1.2917 | 1.2917 | +0.017 (+1.31%) | 9,316,078 |
| 12 Oct 2004 | CNY | 1.3021 | 1.3083 | 1.2729 | 1.275 | 1.275 | -0.035 (-2.70%) | 13,266,938 |
| 11 Oct 2004 | CNY | 1.3313 | 1.348 | 1.3042 | 1.3104 | 1.3104 | -0.017 (-1.26%) | 18,206,172 |
| 8 Oct 2004 | CNY | 1.2562 | 1.3313 | 1.2541 | 1.3271 | 1.3271 | +0.063 (+4.95%) | 12,457,688 |
| 30 Sep 2004 | CNY | 1.2896 | 1.3083 | 1.252 | 1.2645 | 1.2645 | -0.031 (-2.42%) | 12,631,477 |
| 29 Sep 2004 | CNY | 1.3209 | 1.325 | 1.2917 | 1.2958 | 1.2958 | -0.027 (-2.06%) | 8,689,707 |
| 28 Sep 2004 | CNY | 1.3146 | 1.3417 | 1.2979 | 1.323 | 1.323 | +0.015 (+1.12%) | 13,206,713 |
| 27 Sep 2004 | CNY | 1.3376 | 1.3668 | 1.275 | 1.3083 | 1.3083 | -0.017 (-1.26%) | 21,567,222 |
| 24 Sep 2004 | CNY | 1.3793 | 1.4169 | 1.323 | 1.325 | 1.325 | -0.054 (-3.94%) | 40,101,788 |
| 23 Sep 2004 | CNY | 1.3772 | 1.3835 | 1.3104 | 1.3793 | 1.3793 | +0.002 (+0.15%) | 32,852,096 |
| 22 Sep 2004 | CNY | 1.3605 | 1.4169 | 1.3501 | 1.3772 | 1.3772 | +0.019 (+1.38%) | 45,278,318 |
| 21 Sep 2004 | CNY | 1.3835 | 1.3876 | 1.3355 | 1.3584 | 1.3584 | -0.025 (-1.81%) | 48,129,164 |
| 20 Sep 2004 | CNY | 1.3626 | 1.3897 | 1.3355 | 1.3835 | 1.3835 | +0.038 (+2.79%) | 68,240,997 |
| 17 Sep 2004 | CNY | 1.2896 | 1.3626 | 1.2833 | 1.3459 | 1.3459 | +0.058 (+4.54%) | 67,901,533 |
| 16 Sep 2004 | CNY | 1.2541 | 1.3125 | 1.2478 | 1.2875 | 1.2875 | +0.023 (+1.82%) | 69,106,299 |
