| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2004 | CNY | 2.481 | 2.6596 | 2.4611 | 2.6119 | 2.6119 | +0.155 (+6.30%) | 4,983,695 |
| 9 Nov 2004 | CNY | 2.4532 | 2.473 | 2.4214 | 2.4571 | 2.4571 | +0.016 (+0.65%) | 1,465,642 |
| 8 Nov 2004 | CNY | 2.4373 | 2.477 | 2.4095 | 2.4413 | 2.4413 | +0.044 (+1.82%) | 2,522,759 |
| 5 Nov 2004 | CNY | 2.3658 | 2.4611 | 2.3539 | 2.3976 | 2.3976 | +0.016 (+0.67%) | 1,746,090 |
| 4 Nov 2004 | CNY | 2.3976 | 2.477 | 2.3738 | 2.3817 | 2.3817 | -0.012 (-0.50%) | 4,070,823 |
| 3 Nov 2004 | CNY | 2.3023 | 2.4055 | 2.2944 | 2.3936 | 2.3936 | +0.099 (+4.32%) | 3,098,406 |
| 2 Nov 2004 | CNY | 2.3261 | 2.3738 | 2.2229 | 2.2944 | 2.2944 | -0.123 (-5.09%) | 3,913,531 |
| 1 Nov 2004 | CNY | 2.481 | 2.481 | 2.3222 | 2.4174 | 2.4174 | +0.163 (+7.22%) | 10,579,987 |
| 29 Oct 2004 | CNY | 2.2666 | 2.6119 | 2.1991 | 2.2547 | 2.2547 | -0.119 (-5.02%) | 7,463,074 |
| 28 Oct 2004 | CNY | 2.2031 | 2.3777 | 2.1991 | 2.3738 | 2.3738 | -0.024 (-0.99%) | 4,765,757 |
| 27 Oct 2004 | CNY | 2.3777 | 2.4016 | 2.2825 | 2.3976 | 2.3976 | -0.02 (-0.82%) | 3,522,577 |
| 26 Oct 2004 | CNY | 2.3817 | 2.4571 | 2.3817 | 2.4174 | 2.4174 | +0.183 (+8.17%) | 8,903,679 |
| 25 Oct 2004 | CNY | 2.1832 | 2.2547 | 2.1197 | 2.2348 | 2.2348 | +0.064 (+2.92%) | 1,953,279 |
| 22 Oct 2004 | CNY | 2.2309 | 2.2745 | 2.0959 | 2.1713 | 2.1713 | -0.071 (-3.19%) | 1,660,175 |
| 21 Oct 2004 | CNY | 2.2309 | 2.342 | 2.1872 | 2.2428 | 2.2428 | +0.012 (+0.53%) | 1,099,653 |
| 20 Oct 2004 | CNY | 2.2944 | 2.342 | 2.2031 | 2.2309 | 2.2309 | -0.079 (-3.44%) | 1,452,439 |
| 19 Oct 2004 | CNY | 2.3738 | 2.4413 | 2.3023 | 2.3103 | 2.3103 | -0.064 (-2.68%) | 1,073,012 |
| 18 Oct 2004 | CNY | 2.3063 | 2.4135 | 2.2864 | 2.3738 | 2.3738 | +0.071 (+3.11%) | 986,795 |
| 15 Oct 2004 | CNY | 2.2666 | 2.342 | 2.2626 | 2.3023 | 2.3023 | +0.024 (+1.04%) | 1,202,940 |
| 14 Oct 2004 | CNY | 2.5008 | 2.5008 | 2.2428 | 2.2785 | 2.2785 | -0.203 (-8.16%) | 2,171,739 |
| 13 Oct 2004 | CNY | 2.5008 | 2.5365 | 2.4452 | 2.481 | 2.481 | -0.036 (-1.42%) | 1,717,978 |
| 12 Oct 2004 | CNY | 2.5405 | 2.5802 | 2.5048 | 2.5167 | 2.5167 | -0.071 (-2.76%) | 2,012,354 |
| 11 Oct 2004 | CNY | 2.5206 | 2.6477 | 2.4214 | 2.5881 | 2.5881 | +0.059 (+2.35%) | 4,381,339 |
| 8 Oct 2004 | CNY | 2.5643 | 2.5643 | 2.4055 | 2.5286 | 2.5286 | -0.143 (-5.35%) | 4,510,448 |
| 30 Sep 2004 | CNY | 2.6715 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | -0.298 (-10.03%) | 872,147 |
| 29 Sep 2004 | CNY | 3.0367 | 3.0367 | 2.9573 | 2.9692 | 2.9692 | -0.068 (-2.22%) | 628,462 |
| 28 Sep 2004 | CNY | 3.0605 | 3.0605 | 2.9573 | 3.0367 | 3.0367 | 0.0 (0.0%) | 1,046,853 |
| 27 Sep 2004 | CNY | 3.1081 | 3.2074 | 3.0089 | 3.0367 | 3.0367 | -0.071 (-2.30%) | 1,474,512 |
| 24 Sep 2004 | CNY | 3.2471 | 3.3185 | 3.1042 | 3.1081 | 3.1081 | -0.052 (-1.63%) | 4,180,929 |
| 23 Sep 2004 | CNY | 3.0486 | 3.1756 | 3.0089 | 3.1597 | 3.1597 | +0.107 (+3.51%) | 1,435,936 |
