| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | CNY | 6.28 | 6.312 | 5.96 | 5.992 | 5.992 | -0.224 (-3.60%) | 1,906,906 |
| 18 Oct 2004 | CNY | 6.048 | 6.28 | 5.84 | 6.216 | 6.216 | +0.168 (+2.78%) | 1,686,762 |
| 15 Oct 2004 | CNY | 5.832 | 6.24 | 5.816 | 6.048 | 6.048 | +0.24 (+4.13%) | 1,994,247 |
| 14 Oct 2004 | CNY | 6.352 | 6.352 | 5.776 | 5.808 | 5.808 | -0.56 (-8.79%) | 1,732,991 |
| 13 Oct 2004 | CNY | 5.928 | 6.392 | 5.888 | 6.368 | 6.368 | +0.4 (+6.70%) | 2,004,203 |
| 12 Oct 2004 | CNY | 6.016 | 6.12 | 5.92 | 5.968 | 5.968 | -0.168 (-2.74%) | 911,908 |
| 11 Oct 2004 | CNY | 6.048 | 6.48 | 5.944 | 6.136 | 6.136 | +0.088 (+1.46%) | 2,280,121 |
| 8 Oct 2004 | CNY | 5.752 | 6.08 | 5.536 | 6.048 | 6.048 | +0.336 (+5.88%) | 1,243,503 |
| 30 Sep 2004 | CNY | 5.8 | 5.936 | 5.648 | 5.712 | 5.712 | -0.096 (-1.65%) | 1,127,036 |
| 29 Sep 2004 | CNY | 6.04 | 6.072 | 5.792 | 5.808 | 5.808 | -0.272 (-4.47%) | 981,113 |
| 28 Sep 2004 | CNY | 5.904 | 6.152 | 5.808 | 6.08 | 6.08 | +0.176 (+2.98%) | 1,587,813 |
| 27 Sep 2004 | CNY | 6.16 | 6.392 | 5.76 | 5.904 | 5.904 | -0.288 (-4.65%) | 1,759,225 |
| 24 Sep 2004 | CNY | 6.488 | 6.6 | 6.16 | 6.192 | 6.192 | -0.272 (-4.21%) | 3,394,797 |
| 23 Sep 2004 | CNY | 6.224 | 6.504 | 6.088 | 6.464 | 6.464 | +0.184 (+2.93%) | 2,481,645 |
| 22 Sep 2004 | CNY | 6.624 | 6.632 | 6.264 | 6.28 | 6.28 | -0.352 (-5.31%) | 2,990,505 |
| 21 Sep 2004 | CNY | 6.512 | 6.712 | 6.304 | 6.632 | 6.632 | +0.12 (+1.84%) | 4,980,527 |
| 20 Sep 2004 | CNY | 6.208 | 6.544 | 6.088 | 6.512 | 6.512 | +0.304 (+4.90%) | 6,041,198 |
| 17 Sep 2004 | CNY | 6.144 | 6.56 | 6.024 | 6.208 | 6.208 | +0.2 (+3.33%) | 8,892,271 |
| 16 Sep 2004 | CNY | 5.52 | 6.008 | 5.44 | 6.008 | 6.008 | +0.544 (+9.96%) | 7,250,798 |
| 15 Sep 2004 | CNY | 4.96 | 5.48 | 4.96 | 5.464 | 5.464 | +0.48 (+9.63%) | 5,514,701 |
| 14 Sep 2004 | CNY | 4.76 | 5.072 | 4.76 | 4.984 | 4.984 | +0.264 (+5.59%) | 1,241,001 |
| 13 Sep 2004 | CNY | 5.016 | 5.024 | 4.712 | 4.72 | 4.72 | -0.328 (-6.50%) | 1,229,212 |
| 10 Sep 2004 | CNY | 5.04 | 5.104 | 4.944 | 5.048 | 5.048 | -0.024 (-0.47%) | 604,938 |
| 9 Sep 2004 | CNY | 5.2 | 5.2 | 5.024 | 5.072 | 5.072 | -0.12 (-2.31%) | 1,878,170 |
| 8 Sep 2004 | CNY | 5.136 | 5.264 | 5.056 | 5.192 | 5.192 | +0.072 (+1.41%) | 1,282,422 |
| 7 Sep 2004 | CNY | 5.12 | 5.16 | 5 | 5.12 | 5.12 | -0.032 (-0.62%) | 1,117,761 |
| 6 Sep 2004 | CNY | 4.96 | 5.28 | 4.96 | 5.152 | 5.152 | +0.192 (+3.87%) | 2,628,836 |
| 3 Sep 2004 | CNY | 4.944 | 5.152 | 4.928 | 4.96 | 4.96 | +0.016 (+0.32%) | 1,743,847 |
| 2 Sep 2004 | CNY | 4.72 | 4.96 | 4.72 | 4.944 | 4.944 | +0.16 (+3.34%) | 647,037 |
| 1 Sep 2004 | CNY | 4.984 | 4.984 | 4.768 | 4.784 | 4.784 | -0.152 (-3.08%) | 586,292 |
