| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 2.8788 | 2.9015 | 2.7879 | 2.7955 | 2.7955 | -0.083 (-2.89%) | 1,419,752 |
| 27 Oct 2004 | CNY | 2.8106 | 2.8788 | 2.7727 | 2.8788 | 2.8788 | +0.144 (+5.26%) | 2,038,090 |
| 26 Oct 2004 | CNY | 2.7424 | 2.7652 | 2.6515 | 2.7349 | 2.7349 | +0.008 (+0.28%) | 670,167 |
| 25 Oct 2004 | CNY | 2.9015 | 2.9015 | 2.7121 | 2.7273 | 2.7273 | -0.106 (-3.74%) | 877,800 |
| 22 Oct 2004 | CNY | 2.9394 | 2.9773 | 2.7652 | 2.8333 | 2.8333 | -0.129 (-4.35%) | 1,375,506 |
| 21 Oct 2004 | CNY | 2.9318 | 3.0606 | 2.8333 | 2.9621 | 2.9621 | +0.038 (+1.30%) | 2,762,613 |
| 20 Oct 2004 | CNY | 2.947 | 2.947 | 2.8788 | 2.9242 | 2.9242 | -0.008 (-0.26%) | 1,001,779 |
| 19 Oct 2004 | CNY | 2.8333 | 2.9318 | 2.8333 | 2.9318 | 2.9318 | +0.106 (+3.75%) | 1,065,464 |
| 18 Oct 2004 | CNY | 2.9167 | 2.9167 | 2.803 | 2.8258 | 2.8258 | -0.03 (-1.06%) | 638,484 |
| 15 Oct 2004 | CNY | 2.8182 | 2.8712 | 2.7349 | 2.8561 | 2.8561 | +0.068 (+2.45%) | 672,558 |
| 14 Oct 2004 | CNY | 2.9546 | 2.9546 | 2.7879 | 2.7879 | 2.7879 | -0.182 (-6.12%) | 829,639 |
| 13 Oct 2004 | CNY | 2.9318 | 2.9773 | 2.9167 | 2.9697 | 2.9697 | +0.015 (+0.51%) | 550,717 |
| 12 Oct 2004 | CNY | 2.9924 | 3.0303 | 2.9394 | 2.9546 | 2.9546 | -0.061 (-2.01%) | 684,288 |
| 11 Oct 2004 | CNY | 3.0455 | 3.0833 | 2.9697 | 3.0152 | 3.0152 | -0.061 (-1.97%) | 1,258,576 |
| 8 Oct 2004 | CNY | 3.0152 | 3.0758 | 2.9546 | 3.0758 | 3.0758 | +0.076 (+2.53%) | 611,534 |
| 30 Sep 2004 | CNY | 3.1667 | 3.1667 | 3 | 3 | 3 | -0.227 (-7.04%) | 1,611,487 |
| 29 Sep 2004 | CNY | 3.1212 | 3.2349 | 3.0833 | 3.2273 | 3.2273 | +0.083 (+2.65%) | 1,555,736 |
| 28 Sep 2004 | CNY | 3.1439 | 3.1667 | 3.0682 | 3.1439 | 3.1439 | +0.023 (+0.73%) | 626,944 |
| 27 Sep 2004 | CNY | 3.1591 | 3.1894 | 3.0909 | 3.1212 | 3.1212 | -0.008 (-0.24%) | 748,705 |
| 24 Sep 2004 | CNY | 3.2879 | 3.3106 | 3.1288 | 3.1288 | 3.1288 | -0.144 (-4.40%) | 1,849,933 |
| 23 Sep 2004 | CNY | 3.1894 | 3.2879 | 3.1515 | 3.2727 | 3.2727 | +0.076 (+2.37%) | 1,103,455 |
| 22 Sep 2004 | CNY | 3.3333 | 3.3333 | 3.1894 | 3.197 | 3.197 | -0.129 (-3.87%) | 1,789,947 |
| 21 Sep 2004 | CNY | 3.303 | 3.4242 | 3.1818 | 3.3258 | 3.3258 | +0.03 (+0.92%) | 3,651,896 |
| 20 Sep 2004 | CNY | 3.2046 | 3.303 | 3.1515 | 3.2955 | 3.2955 | +0.114 (+3.57%) | 2,553,142 |
| 17 Sep 2004 | CNY | 3.1591 | 3.1894 | 3.0833 | 3.1818 | 3.1818 | +0.03 (+0.96%) | 2,266,855 |
| 16 Sep 2004 | CNY | 3.1061 | 3.1818 | 3.0455 | 3.1515 | 3.1515 | +0.061 (+1.96%) | 2,629,631 |
| 15 Sep 2004 | CNY | 2.9621 | 3.1667 | 2.9621 | 3.0909 | 3.0909 | +0.129 (+4.35%) | 2,039,877 |
| 14 Sep 2004 | CNY | 2.8409 | 2.9697 | 2.8409 | 2.9621 | 2.9621 | +0.144 (+5.11%) | 669,465 |
| 13 Sep 2004 | CNY | 2.9697 | 2.9697 | 2.803 | 2.8182 | 2.8182 | -0.151 (-5.10%) | 582,502 |
| 10 Sep 2004 | CNY | 2.9242 | 2.9849 | 2.9242 | 2.9697 | 2.9697 | +0.008 (+0.26%) | 334,221 |
