| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2004 | CNY | 3.6389 | 3.65 | 3.5611 | 3.5722 | 3.5722 | -0.039 (-1.08%) | 1,915,047 |
| 15 Nov 2004 | CNY | 3.6056 | 3.6667 | 3.5444 | 3.6111 | 3.6111 | +0.011 (+0.31%) | 2,422,236 |
| 12 Nov 2004 | CNY | 3.5611 | 3.6778 | 3.5611 | 3.6 | 3.6 | +0.039 (+1.09%) | 4,157,330 |
| 11 Nov 2004 | CNY | 3.5722 | 3.7778 | 3.5556 | 3.5611 | 3.5611 | 0.0 (0.0%) | 9,129,589 |
| 10 Nov 2004 | CNY | 3.4111 | 3.6111 | 3.3889 | 3.5611 | 3.5611 | +0.161 (+4.74%) | 6,126,494 |
| 9 Nov 2004 | CNY | 3.4167 | 3.4222 | 3.3611 | 3.4 | 3.4 | -0.011 (-0.33%) | 1,221,300 |
| 8 Nov 2004 | CNY | 3.4333 | 3.4333 | 3.3389 | 3.4111 | 3.4111 | -0.033 (-0.97%) | 1,486,454 |
| 5 Nov 2004 | CNY | 3.4611 | 3.5278 | 3.3889 | 3.4444 | 3.4444 | +0.033 (+0.98%) | 4,748,256 |
| 4 Nov 2004 | CNY | 3.4167 | 3.4611 | 3.3611 | 3.4111 | 3.4111 | -0.006 (-0.16%) | 3,707,485 |
| 3 Nov 2004 | CNY | 3.3611 | 3.4167 | 3.3 | 3.4167 | 3.4167 | +0.056 (+1.65%) | 3,088,701 |
| 2 Nov 2004 | CNY | 3.3111 | 3.3778 | 3.2722 | 3.3611 | 3.3611 | +0.011 (+0.33%) | 1,313,022 |
| 1 Nov 2004 | CNY | 3.3389 | 3.4222 | 3.3389 | 3.35 | 3.35 | -0.056 (-1.63%) | 1,436,236 |
| 29 Oct 2004 | CNY | 3.3333 | 3.4722 | 3.2667 | 3.4056 | 3.4056 | -0.017 (-0.49%) | 2,679,863 |
| 28 Oct 2004 | CNY | 3.3833 | 3.5 | 3.3833 | 3.4222 | 3.4222 | +0.067 (+1.98%) | 4,556,053 |
| 27 Oct 2004 | CNY | 3.3944 | 3.3944 | 3.2444 | 3.3556 | 3.3556 | -0.022 (-0.66%) | 4,395,666 |
| 26 Oct 2004 | CNY | 3.2778 | 3.3833 | 3.25 | 3.3778 | 3.3778 | +0.095 (+2.88%) | 2,584,483 |
| 25 Oct 2004 | CNY | 3.5 | 3.5833 | 3.2389 | 3.2833 | 3.2833 | -0.178 (-5.14%) | 6,234,357 |
| 22 Oct 2004 | CNY | 3.6222 | 3.6389 | 3.4167 | 3.4611 | 3.4611 | -0.15 (-4.15%) | 4,736,862 |
| 21 Oct 2004 | CNY | 3.6667 | 3.7389 | 3.5278 | 3.6111 | 3.6111 | -0.056 (-1.52%) | 3,324,996 |
| 20 Oct 2004 | CNY | 3.6111 | 3.6722 | 3.5056 | 3.6667 | 3.6667 | +0.022 (+0.61%) | 2,397,497 |
| 19 Oct 2004 | CNY | 3.7222 | 3.8111 | 3.6278 | 3.6444 | 3.6444 | -0.05 (-1.35%) | 4,008,830 |
| 18 Oct 2004 | CNY | 3.6611 | 3.7389 | 3.5444 | 3.6944 | 3.6944 | +0.144 (+4.07%) | 4,967,137 |
| 15 Oct 2004 | CNY | 3.4833 | 3.5778 | 3.4333 | 3.55 | 3.55 | +0.067 (+1.91%) | 3,661,538 |
| 14 Oct 2004 | CNY | 3.8333 | 3.85 | 3.4333 | 3.4833 | 3.4833 | -0.317 (-8.33%) | 6,010,378 |
| 13 Oct 2004 | CNY | 3.6667 | 3.8056 | 3.6444 | 3.8 | 3.8 | +0.111 (+3.01%) | 3,984,040 |
| 12 Oct 2004 | CNY | 3.8889 | 3.9 | 3.6611 | 3.6889 | 3.6889 | -0.117 (-3.07%) | 3,377,318 |
| 11 Oct 2004 | CNY | 3.75 | 3.9389 | 3.6667 | 3.8056 | 3.8056 | +0.083 (+2.24%) | 8,052,298 |
| 8 Oct 2004 | CNY | 3.6056 | 3.7389 | 3.5667 | 3.7222 | 3.7222 | +0.117 (+3.23%) | 1,787,938 |
| 30 Sep 2004 | CNY | 3.7111 | 3.7222 | 3.5722 | 3.6056 | 3.6056 | -0.1 (-2.70%) | 2,433,780 |
| 29 Sep 2004 | CNY | 3.7167 | 3.7889 | 3.6667 | 3.7056 | 3.7056 | -0.011 (-0.30%) | 2,209,032 |
