| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 2.5098 | 2.6013 | 2.4967 | 2.5229 | 2.5229 | -0.02 (-0.77%) | 1,180,544 |
| 27 Oct 2004 | CNY | 2.4641 | 2.5882 | 2.4118 | 2.5425 | 2.5425 | +0.078 (+3.18%) | 999,524 |
| 26 Oct 2004 | CNY | 2.4837 | 2.4837 | 2.3268 | 2.4641 | 2.4641 | -0.02 (-0.79%) | 873,224 |
| 25 Oct 2004 | CNY | 2.5817 | 2.5817 | 2.4771 | 2.4837 | 2.4837 | 0.0 (0.0%) | 562,273 |
| 22 Oct 2004 | CNY | 2.6144 | 2.6144 | 2.4248 | 2.4837 | 2.4837 | -0.15 (-5.71%) | 1,359,244 |
| 21 Oct 2004 | CNY | 2.6797 | 2.7255 | 2.6209 | 2.634 | 2.634 | -0.039 (-1.47%) | 936,566 |
| 20 Oct 2004 | CNY | 2.7059 | 2.7059 | 2.6275 | 2.6732 | 2.6732 | -0.033 (-1.21%) | 381,150 |
| 19 Oct 2004 | CNY | 2.7451 | 2.7974 | 2.6667 | 2.7059 | 2.7059 | -0.006 (-0.24%) | 728,800 |
| 18 Oct 2004 | CNY | 2.6994 | 2.732 | 2.6471 | 2.7124 | 2.7124 | 0.0 (0.0%) | 621,424 |
| 15 Oct 2004 | CNY | 2.7909 | 2.8235 | 2.5817 | 2.7124 | 2.7124 | -0.079 (-2.81%) | 1,647,455 |
| 14 Oct 2004 | CNY | 3.0915 | 3.098 | 2.7909 | 2.7909 | 2.7909 | -0.307 (-9.91%) | 1,713,301 |
| 13 Oct 2004 | CNY | 3.085 | 3.1242 | 3.0588 | 3.098 | 3.098 | +0.013 (+0.42%) | 1,057,780 |
| 12 Oct 2004 | CNY | 3.1177 | 3.1765 | 3.0588 | 3.085 | 3.085 | -0.078 (-2.48%) | 1,908,673 |
| 11 Oct 2004 | CNY | 3.0261 | 3.2549 | 2.9935 | 3.1634 | 3.1634 | +0.17 (+5.68%) | 5,525,844 |
| 8 Oct 2004 | CNY | 2.915 | 2.9935 | 2.8301 | 2.9935 | 2.9935 | +0.065 (+2.23%) | 858,744 |
| 30 Sep 2004 | CNY | 2.9412 | 3.0131 | 2.9216 | 2.9281 | 2.9281 | -0.033 (-1.10%) | 1,422,479 |
| 29 Sep 2004 | CNY | 2.9739 | 3.0588 | 2.9346 | 2.9608 | 2.9608 | +0.098 (+3.42%) | 4,144,330 |
| 28 Sep 2004 | CNY | 2.8497 | 2.8889 | 2.817 | 2.8628 | 2.8628 | +0.013 (+0.46%) | 517,042 |
| 27 Sep 2004 | CNY | 2.9085 | 2.9739 | 2.8235 | 2.8497 | 2.8497 | -0.046 (-1.58%) | 1,097,198 |
| 24 Sep 2004 | CNY | 2.9935 | 3.0523 | 2.8954 | 2.8954 | 2.8954 | -0.079 (-2.64%) | 2,093,898 |
| 23 Sep 2004 | CNY | 2.9085 | 2.9935 | 2.8824 | 2.9739 | 2.9739 | +0.059 (+2.02%) | 1,149,709 |
| 22 Sep 2004 | CNY | 2.9869 | 3.0392 | 2.8824 | 2.915 | 2.915 | -0.091 (-3.04%) | 1,567,504 |
| 21 Sep 2004 | CNY | 3.0458 | 3.085 | 2.9477 | 3.0065 | 3.0065 | -0.02 (-0.65%) | 2,033,865 |
| 20 Sep 2004 | CNY | 2.9739 | 3.0523 | 2.9085 | 3.0261 | 3.0261 | +0.078 (+2.66%) | 1,933,275 |
| 17 Sep 2004 | CNY | 2.8889 | 2.9608 | 2.8889 | 2.9477 | 2.9477 | +0.065 (+2.27%) | 1,330,833 |
| 16 Sep 2004 | CNY | 2.8758 | 2.9085 | 2.8235 | 2.8824 | 2.8824 | +0.02 (+0.68%) | 982,864 |
| 15 Sep 2004 | CNY | 2.7124 | 2.9085 | 2.6863 | 2.8628 | 2.8628 | +0.137 (+5.04%) | 1,755,710 |
| 14 Sep 2004 | CNY | 2.6667 | 2.732 | 2.6275 | 2.7255 | 2.7255 | +0.137 (+5.30%) | 559,895 |
| 13 Sep 2004 | CNY | 2.6797 | 2.6863 | 2.5817 | 2.5882 | 2.5882 | -0.085 (-3.18%) | 169,677 |
| 10 Sep 2004 | CNY | 2.6405 | 2.6797 | 2.6405 | 2.6732 | 2.6732 | 0.0 (0.0%) | 105,493 |
