| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | CNY | 3.0167 | 3.0667 | 2.9583 | 3 | 3 | -0.017 (-0.55%) | 389,244 |
| 14 Oct 2004 | CNY | 3.225 | 3.2333 | 3.0083 | 3.0167 | 3.0167 | -0.208 (-6.46%) | 644,472 |
| 13 Oct 2004 | CNY | 3.2083 | 3.2583 | 3.2 | 3.225 | 3.225 | +0.008 (+0.26%) | 271,862 |
| 12 Oct 2004 | CNY | 3.2917 | 3.3333 | 3.2 | 3.2167 | 3.2167 | -0.092 (-2.77%) | 593,700 |
| 11 Oct 2004 | CNY | 3.3 | 3.3667 | 3.2583 | 3.3083 | 3.3083 | +0.008 (+0.25%) | 824,635 |
| 8 Oct 2004 | CNY | 3.2417 | 3.3083 | 3.2083 | 3.3 | 3.3 | +0.058 (+1.80%) | 346,504 |
| 30 Sep 2004 | CNY | 3.3083 | 3.3417 | 3.2083 | 3.2417 | 3.2417 | -0.05 (-1.52%) | 510,396 |
| 29 Sep 2004 | CNY | 3.3833 | 3.3833 | 3.25 | 3.2917 | 3.2917 | -0.083 (-2.47%) | 629,329 |
| 28 Sep 2004 | CNY | 3.3917 | 3.4 | 3.3333 | 3.375 | 3.375 | +0.025 (+0.75%) | 527,898 |
| 27 Sep 2004 | CNY | 3.4583 | 3.5167 | 3.3167 | 3.35 | 3.35 | -0.025 (-0.74%) | 577,131 |
| 24 Sep 2004 | CNY | 3.575 | 3.625 | 3.375 | 3.375 | 3.375 | -0.133 (-3.80%) | 1,361,730 |
| 23 Sep 2004 | CNY | 3.4333 | 3.5167 | 3.3917 | 3.5083 | 3.5083 | +0.075 (+2.18%) | 724,195 |
| 22 Sep 2004 | CNY | 3.5667 | 3.575 | 3.4167 | 3.4333 | 3.4333 | -0.133 (-3.74%) | 1,413,672 |
| 21 Sep 2004 | CNY | 3.7 | 3.7 | 3.55 | 3.5667 | 3.5667 | -0.075 (-2.06%) | 1,834,893 |
| 20 Sep 2004 | CNY | 3.575 | 3.6667 | 3.4667 | 3.6417 | 3.6417 | +0.117 (+3.31%) | 2,688,074 |
| 17 Sep 2004 | CNY | 3.4583 | 3.525 | 3.3417 | 3.525 | 3.525 | +0.058 (+1.68%) | 2,075,325 |
| 16 Sep 2004 | CNY | 3.4833 | 3.5583 | 3.4167 | 3.4667 | 3.4667 | +0.075 (+2.21%) | 3,935,756 |
| 15 Sep 2004 | CNY | 3.1333 | 3.4 | 3.1333 | 3.3917 | 3.3917 | +0.225 (+7.11%) | 2,389,111 |
| 14 Sep 2004 | CNY | 3.1 | 3.1667 | 3.075 | 3.1667 | 3.1667 | +0.142 (+4.68%) | 356,055 |
| 13 Sep 2004 | CNY | 3.0833 | 3.1083 | 3.0167 | 3.025 | 3.025 | -0.1 (-3.20%) | 176,196 |
| 10 Sep 2004 | CNY | 3.0833 | 3.1583 | 3.0167 | 3.125 | 3.125 | +0.025 (+0.81%) | 212,952 |
| 9 Sep 2004 | CNY | 3.1417 | 3.1583 | 3.0917 | 3.1 | 3.1 | -0.083 (-2.62%) | 173,863 |
| 8 Sep 2004 | CNY | 3.2 | 3.2083 | 3.1333 | 3.1833 | 3.1833 | -0.008 (-0.26%) | 214,099 |
| 7 Sep 2004 | CNY | 3.225 | 3.225 | 3.15 | 3.1917 | 3.1917 | -0.008 (-0.26%) | 262,296 |
| 6 Sep 2004 | CNY | 3.1583 | 3.2167 | 3.1583 | 3.2 | 3.2 | +0.025 (+0.79%) | 358,369 |
| 3 Sep 2004 | CNY | 3.2 | 3.2667 | 3.1417 | 3.175 | 3.175 | +0.008 (+0.26%) | 801,405 |
| 2 Sep 2004 | CNY | 3.075 | 3.2083 | 3.0667 | 3.1667 | 3.1667 | +0.05 (+1.60%) | 364,470 |
| 1 Sep 2004 | CNY | 3.0833 | 3.125 | 3.0417 | 3.1167 | 3.1167 | +0.017 (+0.54%) | 275,721 |
| 31 Aug 2004 | CNY | 3.1417 | 3.15 | 3.0417 | 3.1 | 3.1 | +0.083 (+2.76%) | 559,617 |
| 30 Aug 2004 | CNY | 2.9917 | 3.05 | 2.9583 | 3.0167 | 3.0167 | -0.042 (-1.36%) | 220,926 |
