| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | CNY | 3.7218 | 3.8045 | 3.6767 | 3.7068 | 3.7068 | -0.03 (-0.80%) | 917,352 |
| 11 Nov 2004 | CNY | 3.7444 | 3.8421 | 3.7218 | 3.7368 | 3.7368 | 0.0 (0.0%) | 2,151,626 |
| 10 Nov 2004 | CNY | 3.6391 | 3.7744 | 3.5714 | 3.7368 | 3.7368 | +0.12 (+3.33%) | 1,422,633 |
| 9 Nov 2004 | CNY | 3.594 | 3.6241 | 3.5639 | 3.6165 | 3.6165 | +0.03 (+0.84%) | 371,071 |
| 8 Nov 2004 | CNY | 3.6241 | 3.6316 | 3.5414 | 3.5865 | 3.5865 | -0.045 (-1.24%) | 614,460 |
| 5 Nov 2004 | CNY | 3.6692 | 3.7444 | 3.6015 | 3.6316 | 3.6316 | -0.038 (-1.02%) | 829,576 |
| 4 Nov 2004 | CNY | 3.782 | 3.782 | 3.6617 | 3.6692 | 3.6692 | -0.135 (-3.56%) | 1,161,550 |
| 3 Nov 2004 | CNY | 3.782 | 3.8196 | 3.6917 | 3.8045 | 3.8045 | +0.022 (+0.59%) | 1,592,956 |
| 2 Nov 2004 | CNY | 3.6917 | 3.8346 | 3.6842 | 3.782 | 3.782 | +0.12 (+3.29%) | 3,580,397 |
| 1 Nov 2004 | CNY | 3.6165 | 3.6692 | 3.5188 | 3.6617 | 3.6617 | +0.03 (+0.83%) | 1,222,002 |
| 29 Oct 2004 | CNY | 3.609 | 3.7594 | 3.4587 | 3.6316 | 3.6316 | -0.143 (-3.78%) | 2,337,014 |
| 28 Oct 2004 | CNY | 3.8346 | 3.985 | 3.7368 | 3.7744 | 3.7744 | +0.053 (+1.41%) | 8,349,980 |
| 27 Oct 2004 | CNY | 3.6241 | 3.7218 | 3.5639 | 3.7218 | 3.7218 | +0.128 (+3.56%) | 2,195,836 |
| 26 Oct 2004 | CNY | 3.5188 | 3.6391 | 3.4511 | 3.594 | 3.594 | +0.083 (+2.36%) | 1,139,500 |
| 25 Oct 2004 | CNY | 3.4962 | 3.5714 | 3.4436 | 3.5113 | 3.5113 | +0.068 (+1.97%) | 894,164 |
| 21 Oct 2004 | CNY | 3.5188 | 3.5639 | 3.4211 | 3.4436 | 3.4436 | -0.075 (-2.14%) | 738,078 |
| 20 Oct 2004 | CNY | 3.594 | 3.609 | 3.3835 | 3.5188 | 3.5188 | -0.06 (-1.68%) | 995,921 |
| 19 Oct 2004 | CNY | 3.5263 | 3.7218 | 3.5263 | 3.579 | 3.579 | +0.09 (+2.59%) | 3,061,135 |
| 18 Oct 2004 | CNY | 3.4286 | 3.4962 | 3.3534 | 3.4887 | 3.4887 | +0.135 (+4.03%) | 777,302 |
| 15 Oct 2004 | CNY | 3.3308 | 3.3835 | 3.3083 | 3.3534 | 3.3534 | +0.023 (+0.68%) | 628,502 |
| 14 Oct 2004 | CNY | 3.5038 | 3.5038 | 3.3008 | 3.3308 | 3.3308 | -0.188 (-5.34%) | 838,937 |
| 13 Oct 2004 | CNY | 3.5414 | 3.5564 | 3.4662 | 3.5188 | 3.5188 | -0.015 (-0.42%) | 486,410 |
| 12 Oct 2004 | CNY | 3.6165 | 3.6466 | 3.5263 | 3.5338 | 3.5338 | -0.113 (-3.09%) | 487,931 |
| 11 Oct 2004 | CNY | 3.6241 | 3.7068 | 3.579 | 3.6466 | 3.6466 | +0.022 (+0.62%) | 747,307 |
| 8 Oct 2004 | CNY | 3.5038 | 3.6316 | 3.4962 | 3.6241 | 3.6241 | +0.083 (+2.34%) | 366,677 |
| 30 Sep 2004 | CNY | 3.6241 | 3.6391 | 3.5188 | 3.5414 | 3.5414 | -0.083 (-2.28%) | 564,918 |
| 29 Sep 2004 | CNY | 3.6692 | 3.6692 | 3.609 | 3.6241 | 3.6241 | -0.045 (-1.23%) | 522,664 |
| 28 Sep 2004 | CNY | 3.6241 | 3.7143 | 3.6241 | 3.6692 | 3.6692 | +0.045 (+1.24%) | 549,763 |
| 27 Sep 2004 | CNY | 3.7368 | 3.8196 | 3.6015 | 3.6241 | 3.6241 | -0.105 (-2.82%) | 1,170,753 |
| 24 Sep 2004 | CNY | 3.8872 | 3.9248 | 3.7293 | 3.7293 | 3.7293 | -0.143 (-3.69%) | 2,424,324 |
