| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | CNY | 3.84 | 3.91 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,244,296 |
| 18 Oct 2004 | CNY | 3.78 | 3.87 | 3.78 | 3.83 | 3.83 | +0.09 (+2.41%) | 2,843,592 |
| 15 Oct 2004 | CNY | 3.72 | 3.76 | 3.65 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,419,603 |
| 14 Oct 2004 | CNY | 3.86 | 3.89 | 3.65 | 3.72 | 3.72 | -0.13 (-3.38%) | 3,489,884 |
| 13 Oct 2004 | CNY | 3.9 | 3.94 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 3,061,252 |
| 12 Oct 2004 | CNY | 4 | 4 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 3,497,805 |
| 11 Oct 2004 | CNY | 4.05 | 4.09 | 4 | 4 | 4 | -0.04 (-0.99%) | 4,196,303 |
| 8 Oct 2004 | CNY | 3.98 | 4.04 | 3.89 | 4.04 | 4.04 | +0.05 (+1.25%) | 2,870,891 |
| 30 Sep 2004 | CNY | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 2,920,181 |
| 29 Sep 2004 | CNY | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,010,030 |
| 28 Sep 2004 | CNY | 4.06 | 4.13 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 2,833,560 |
| 27 Sep 2004 | CNY | 4.18 | 4.28 | 4.03 | 4.05 | 4.05 | -0.11 (-2.64%) | 4,741,260 |
| 24 Sep 2004 | CNY | 4.38 | 4.45 | 4.15 | 4.16 | 4.16 | -0.19 (-4.37%) | 10,108,730 |
| 23 Sep 2004 | CNY | 4.24 | 4.37 | 4.21 | 4.35 | 4.35 | +0.08 (+1.87%) | 6,054,438 |
| 22 Sep 2004 | CNY | 4.42 | 4.5 | 4.25 | 4.27 | 4.27 | -0.15 (-3.39%) | 18,828,274 |
| 21 Sep 2004 | CNY | 4.23 | 4.43 | 4.11 | 4.42 | 4.42 | +0.18 (+4.25%) | 19,215,069 |
| 20 Sep 2004 | CNY | 4.13 | 4.25 | 4.08 | 4.24 | 4.24 | +0.11 (+2.66%) | 13,228,831 |
| 17 Sep 2004 | CNY | 4.07 | 4.13 | 4.02 | 4.13 | 4.13 | +0.06 (+1.47%) | 9,226,842 |
| 16 Sep 2004 | CNY | 4.05 | 4.11 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,094,575 |
| 15 Sep 2004 | CNY | 3.91 | 4.16 | 3.88 | 4.05 | 4.05 | +0.14 (+3.58%) | 13,023,833 |
| 14 Sep 2004 | CNY | 3.79 | 3.94 | 3.78 | 3.91 | 3.91 | +0.14 (+3.71%) | 4,237,786 |
| 13 Sep 2004 | CNY | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 1,632,780 |
| 10 Sep 2004 | CNY | 3.76 | 3.88 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 2,418,282 |
| 9 Sep 2004 | CNY | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -0.11 (-2.83%) | 2,396,390 |
| 8 Sep 2004 | CNY | 3.88 | 3.95 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,259,398 |
| 7 Sep 2004 | CNY | 3.89 | 3.9 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 2,145,792 |
| 6 Sep 2004 | CNY | 3.81 | 3.9 | 3.8 | 3.89 | 3.89 | +0.11 (+2.91%) | 8,576,582 |
| 3 Sep 2004 | CNY | 3.7 | 3.79 | 3.7 | 3.78 | 3.78 | +0.04 (+1.07%) | 1,807,643 |
| 2 Sep 2004 | CNY | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | +0.05 (+1.36%) | 695,401 |
| 1 Sep 2004 | CNY | 3.76 | 3.76 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 769,909 |
