| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2004 | CNY | 1.4766 | 1.4921 | 1.4612 | 1.4907 | 1.4907 | +0.013 (+0.86%) | 1,766,120 |
| 5 Nov 2004 | CNY | 1.478 | 1.4893 | 1.4724 | 1.478 | 1.478 | 0.0 (0.0%) | 2,151,767 |
| 4 Nov 2004 | CNY | 1.4992 | 1.5034 | 1.4752 | 1.478 | 1.478 | -0.021 (-1.41%) | 4,049,503 |
| 3 Nov 2004 | CNY | 1.4569 | 1.502 | 1.4569 | 1.4992 | 1.4992 | +0.048 (+3.30%) | 3,210,871 |
| 2 Nov 2004 | CNY | 1.4358 | 1.4612 | 1.4358 | 1.4513 | 1.4513 | +0.007 (+0.48%) | 3,035,147 |
| 1 Nov 2004 | CNY | 1.4612 | 1.4738 | 1.4372 | 1.4443 | 1.4443 | -0.017 (-1.16%) | 4,475,365 |
| 29 Oct 2004 | CNY | 1.464 | 1.5104 | 1.4372 | 1.4612 | 1.4612 | -0.053 (-3.53%) | 7,764,651 |
| 28 Oct 2004 | CNY | 1.5611 | 1.5653 | 1.5076 | 1.5146 | 1.5146 | -0.035 (-2.27%) | 9,499,364 |
| 27 Oct 2004 | CNY | 1.5625 | 1.5738 | 1.5203 | 1.5498 | 1.5498 | -0.011 (-0.72%) | 14,334,845 |
| 26 Oct 2004 | CNY | 1.5273 | 1.6047 | 1.509 | 1.5611 | 1.5611 | +0.039 (+2.59%) | 26,500,192 |
| 25 Oct 2004 | CNY | 1.5583 | 1.5583 | 1.5006 | 1.5217 | 1.5217 | +0.001 (+0.09%) | 8,466,559 |
| 22 Oct 2004 | CNY | 1.4752 | 1.5315 | 1.4414 | 1.5203 | 1.5203 | +0.045 (+3.06%) | 11,701,329 |
| 21 Oct 2004 | CNY | 1.4682 | 1.4851 | 1.4386 | 1.4752 | 1.4752 | 0.0 (0.0%) | 4,239,648 |
| 20 Oct 2004 | CNY | 1.478 | 1.4795 | 1.4217 | 1.4752 | 1.4752 | -0.004 (-0.29%) | 2,058,897 |
| 19 Oct 2004 | CNY | 1.4612 | 1.4879 | 1.4499 | 1.4795 | 1.4795 | +0.027 (+1.84%) | 3,920,196 |
| 18 Oct 2004 | CNY | 1.433 | 1.464 | 1.3936 | 1.4527 | 1.4527 | +0.006 (+0.39%) | 3,831,404 |
| 14 Oct 2004 | CNY | 1.4668 | 1.4907 | 1.4006 | 1.4471 | 1.4471 | -0.028 (-1.90%) | 8,337,167 |
| 13 Oct 2004 | CNY | 1.4583 | 1.478 | 1.4555 | 1.4752 | 1.4752 | +0.011 (+0.77%) | 2,275,717 |
| 12 Oct 2004 | CNY | 1.464 | 1.4893 | 1.4612 | 1.464 | 1.464 | -0.007 (-0.48%) | 2,895,937 |
| 11 Oct 2004 | CNY | 1.4569 | 1.509 | 1.4569 | 1.471 | 1.471 | -0.011 (-0.76%) | 4,769,079 |
| 8 Oct 2004 | CNY | 1.433 | 1.4823 | 1.3823 | 1.4823 | 1.4823 | +0.048 (+3.34%) | 4,090,983 |
| 30 Sep 2004 | CNY | 1.4358 | 1.4457 | 1.426 | 1.4344 | 1.4344 | -0.004 (-0.29%) | 4,751,170 |
| 29 Sep 2004 | CNY | 1.4429 | 1.4499 | 1.4232 | 1.4386 | 1.4386 | +0.006 (+0.39%) | 3,296,460 |
| 28 Sep 2004 | CNY | 1.4358 | 1.4485 | 1.4217 | 1.433 | 1.433 | 0.0 (0.0%) | 3,765,756 |
| 27 Sep 2004 | CNY | 1.478 | 1.5231 | 1.4232 | 1.433 | 1.433 | -0.044 (-2.95%) | 7,191,210 |
| 24 Sep 2004 | CNY | 1.5738 | 1.5766 | 1.4724 | 1.4766 | 1.4766 | -0.076 (-4.90%) | 13,938,763 |
| 23 Sep 2004 | CNY | 1.5245 | 1.5541 | 1.4823 | 1.5527 | 1.5527 | +0.028 (+1.85%) | 10,894,522 |
| 22 Sep 2004 | CNY | 1.547 | 1.6005 | 1.5203 | 1.5245 | 1.5245 | +0.062 (+4.23%) | 43,866,264 |
| 21 Sep 2004 | CNY | 1.4893 | 1.4893 | 1.4471 | 1.4626 | 1.4626 | -0.029 (-1.98%) | 9,726,763 |
| 20 Sep 2004 | CNY | 1.4626 | 1.4992 | 1.4372 | 1.4921 | 1.4921 | +0.041 (+2.81%) | 11,212,134 |
