| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | CNY | 1.7931 | 1.8134 | 1.7065 | 1.7152 | 1.7152 | -0.078 (-4.34%) | 5,672,039 |
| 20 Oct 2004 | CNY | 1.8047 | 1.8249 | 1.7672 | 1.7931 | 1.7931 | +0.009 (+0.48%) | 7,084,664 |
| 19 Oct 2004 | CNY | 1.77 | 1.8307 | 1.7556 | 1.7845 | 1.7845 | +0.026 (+1.48%) | 5,953,947 |
| 18 Oct 2004 | CNY | 1.7816 | 1.7816 | 1.7267 | 1.7585 | 1.7585 | +0.029 (+1.67%) | 2,030,664 |
| 15 Oct 2004 | CNY | 1.7267 | 1.7469 | 1.7065 | 1.7296 | 1.7296 | +0.003 (+0.17%) | 3,376,713 |
| 14 Oct 2004 | CNY | 1.8451 | 1.848 | 1.721 | 1.7267 | 1.7267 | -0.121 (-6.56%) | 6,179,837 |
| 13 Oct 2004 | CNY | 1.8769 | 1.8769 | 1.8393 | 1.848 | 1.848 | -0.009 (-0.47%) | 3,705,475 |
| 12 Oct 2004 | CNY | 1.9086 | 1.9115 | 1.848 | 1.8567 | 1.8567 | -0.064 (-3.31%) | 5,219,676 |
| 11 Oct 2004 | CNY | 1.9231 | 1.9751 | 1.9086 | 1.9202 | 1.9202 | -0.014 (-0.74%) | 5,839,301 |
| 8 Oct 2004 | CNY | 1.8653 | 1.9375 | 1.8393 | 1.9346 | 1.9346 | +0.058 (+3.07%) | 3,733,412 |
| 7 Oct 2004 | CNY | 1.9058 | 1.9202 | 1.8711 | 1.8769 | 1.8769 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 1.9058 | 1.9202 | 1.8711 | 1.8769 | 1.8769 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 1.9058 | 1.9202 | 1.8711 | 1.8769 | 1.8769 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 1.9058 | 1.9202 | 1.8711 | 1.8769 | 1.8769 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 1.9058 | 1.9202 | 1.8711 | 1.8769 | 1.8769 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 1.9058 | 1.9202 | 1.8711 | 1.8769 | 1.8769 | -0.026 (-1.37%) | 3,958,139 |
| 29 Sep 2004 | CNY | 1.9086 | 1.9491 | 1.8971 | 1.9029 | 1.9029 | -0.011 (-0.60%) | 4,090,610 |
| 28 Sep 2004 | CNY | 1.9202 | 1.926 | 1.8913 | 1.9144 | 1.9144 | +0.023 (+1.22%) | 3,796,720 |
| 27 Sep 2004 | CNY | 1.9404 | 1.9722 | 1.8769 | 1.8913 | 1.8913 | -0.035 (-1.80%) | 6,113,022 |
| 24 Sep 2004 | CNY | 2.0213 | 2.0415 | 1.9115 | 1.926 | 1.926 | -0.087 (-4.30%) | 17,152,644 |
| 23 Sep 2004 | CNY | 1.9635 | 2.0155 | 1.9289 | 2.0126 | 2.0126 | +0.035 (+1.75%) | 9,469,905 |
| 22 Sep 2004 | CNY | 1.9924 | 2.0299 | 1.9375 | 1.9779 | 1.9779 | -0.041 (-2.01%) | 15,307,132 |
| 21 Sep 2004 | CNY | 2.0299 | 2.0559 | 1.9837 | 2.0184 | 2.0184 | -0.006 (-0.28%) | 20,674,188 |
| 20 Sep 2004 | CNY | 1.9751 | 2.027 | 1.9664 | 2.0241 | 2.0241 | +0.064 (+3.24%) | 26,052,257 |
| 17 Sep 2004 | CNY | 1.9029 | 1.9635 | 1.8769 | 1.9606 | 1.9606 | +0.064 (+3.35%) | 19,611,987 |
| 16 Sep 2004 | CNY | 1.8624 | 1.9115 | 1.848 | 1.8971 | 1.8971 | +0.04 (+2.18%) | 18,366,329 |
| 15 Sep 2004 | CNY | 1.7672 | 1.9317 | 1.7614 | 1.8567 | 1.8567 | +0.095 (+5.41%) | 22,664,434 |
| 14 Sep 2004 | CNY | 1.7152 | 1.7787 | 1.7152 | 1.7614 | 1.7614 | +0.061 (+3.57%) | 9,080,825 |
| 13 Sep 2004 | CNY | 1.7469 | 1.7556 | 1.6892 | 1.7007 | 1.7007 | -0.052 (-2.97%) | 5,061,813 |
| 10 Sep 2004 | CNY | 1.7845 | 1.796 | 1.7181 | 1.7527 | 1.7527 | -0.04 (-2.25%) | 6,705,891 |
