| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | CNY | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | -0.045 (-1.20%) | 310,900 |
| 19 Oct 2004 | CNY | 3.65 | 3.74 | 3.625 | 3.735 | 3.735 | +0.085 (+2.33%) | 521,102 |
| 18 Oct 2004 | CNY | 3.635 | 3.67 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 262,590 |
| 15 Oct 2004 | CNY | 3.56 | 3.69 | 3.56 | 3.61 | 3.61 | +0.02 (+0.56%) | 344,858 |
| 14 Oct 2004 | CNY | 3.79 | 3.79 | 3.55 | 3.59 | 3.59 | -0.2 (-5.28%) | 593,000 |
| 13 Oct 2004 | CNY | 3.735 | 3.83 | 3.725 | 3.79 | 3.79 | +0.09 (+2.43%) | 1,583,562 |
| 12 Oct 2004 | CNY | 3.64 | 3.7 | 3.58 | 3.7 | 3.7 | +0.065 (+1.79%) | 489,188 |
| 11 Oct 2004 | CNY | 3.585 | 3.71 | 3.57 | 3.635 | 3.635 | +0.045 (+1.25%) | 428,204 |
| 8 Oct 2004 | CNY | 3.54 | 3.595 | 3.51 | 3.59 | 3.59 | +0.05 (+1.41%) | 198,648 |
| 30 Sep 2004 | CNY | 3.6 | 3.615 | 3.525 | 3.54 | 3.54 | -0.025 (-0.70%) | 225,336 |
| 29 Sep 2004 | CNY | 3.66 | 3.66 | 3.55 | 3.565 | 3.565 | -0.09 (-2.46%) | 191,306 |
| 28 Sep 2004 | CNY | 3.62 | 3.69 | 3.6 | 3.655 | 3.655 | +0.035 (+0.97%) | 178,306 |
| 27 Sep 2004 | CNY | 3.625 | 3.785 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 296,598 |
| 24 Sep 2004 | CNY | 3.725 | 3.795 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 876,558 |
| 23 Sep 2004 | CNY | 3.6 | 3.69 | 3.585 | 3.69 | 3.69 | +0.11 (+3.07%) | 329,000 |
| 22 Sep 2004 | CNY | 3.715 | 3.74 | 3.575 | 3.58 | 3.58 | -0.135 (-3.63%) | 582,200 |
| 21 Sep 2004 | CNY | 3.75 | 3.84 | 3.705 | 3.715 | 3.715 | -0.035 (-0.93%) | 796,200 |
| 20 Sep 2004 | CNY | 3.625 | 3.75 | 3.625 | 3.75 | 3.75 | +0.125 (+3.45%) | 820,534 |
| 17 Sep 2004 | CNY | 3.565 | 3.64 | 3.53 | 3.625 | 3.625 | +0.05 (+1.40%) | 659,920 |
| 16 Sep 2004 | CNY | 3.525 | 3.585 | 3.515 | 3.575 | 3.575 | +0.06 (+1.71%) | 324,804 |
| 15 Sep 2004 | CNY | 3.355 | 3.615 | 3.305 | 3.515 | 3.515 | +0.165 (+4.93%) | 400,650 |
| 14 Sep 2004 | CNY | 3.345 | 3.39 | 3.31 | 3.35 | 3.35 | +0.085 (+2.60%) | 230,028 |
| 13 Sep 2004 | CNY | 3.3 | 3.325 | 3.26 | 3.265 | 3.265 | -0.085 (-2.54%) | 130,400 |
| 10 Sep 2004 | CNY | 3.27 | 3.45 | 3.255 | 3.35 | 3.35 | -0.105 (-3.04%) | 219,988 |
| 9 Sep 2004 | CNY | 3.45 | 3.495 | 3.45 | 3.455 | 3.455 | -0.045 (-1.29%) | 88,342 |
| 8 Sep 2004 | CNY | 3.51 | 3.51 | 3.49 | 3.5 | 3.5 | -0.025 (-0.71%) | 74,800 |
| 7 Sep 2004 | CNY | 3.5 | 3.54 | 3.485 | 3.525 | 3.525 | +0.025 (+0.71%) | 81,894 |
| 6 Sep 2004 | CNY | 3.51 | 3.545 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 64,200 |
| 3 Sep 2004 | CNY | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 76,240 |
| 2 Sep 2004 | CNY | 3.5 | 3.575 | 3.465 | 3.56 | 3.56 | +0.065 (+1.86%) | 119,890 |
