| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | CNY | 3.2643 | 3.3286 | 3.25 | 3.3286 | 3.3286 | +0.064 (+1.97%) | 482,070 |
| 26 Oct 2004 | CNY | 3.2571 | 3.2714 | 3.2286 | 3.2643 | 3.2643 | +0.014 (+0.44%) | 353,472 |
| 25 Oct 2004 | CNY | 3.2286 | 3.2786 | 3.2286 | 3.25 | 3.25 | +0.036 (+1.11%) | 335,496 |
| 21 Oct 2004 | CNY | 3.2857 | 3.3 | 3.2143 | 3.2143 | 3.2143 | -0.079 (-2.39%) | 485,240 |
| 20 Oct 2004 | CNY | 3.3357 | 3.3429 | 3.2571 | 3.2929 | 3.2929 | -0.057 (-1.70%) | 471,436 |
| 19 Oct 2004 | CNY | 3.4214 | 3.4429 | 3.3286 | 3.35 | 3.35 | -0.071 (-2.09%) | 268,826 |
| 18 Oct 2004 | CNY | 3.3857 | 3.4929 | 3.3643 | 3.4214 | 3.4214 | +0.029 (+0.84%) | 498,526 |
| 15 Oct 2004 | CNY | 3.3571 | 3.3929 | 3.2143 | 3.3929 | 3.3929 | +0.014 (+0.42%) | 643,811 |
| 14 Oct 2004 | CNY | 3.5357 | 3.5357 | 3.35 | 3.3786 | 3.3786 | -0.157 (-4.44%) | 677,390 |
| 13 Oct 2004 | CNY | 3.35 | 3.55 | 3.3357 | 3.5357 | 3.5357 | +0.193 (+5.77%) | 1,881,766 |
| 12 Oct 2004 | CNY | 3.3429 | 3.3571 | 3.3071 | 3.3429 | 3.3429 | -0.014 (-0.42%) | 414,458 |
| 11 Oct 2004 | CNY | 3.3 | 3.3857 | 3.2143 | 3.3571 | 3.3571 | +0.057 (+1.73%) | 456,467 |
| 8 Oct 2004 | CNY | 3.3286 | 3.35 | 3.2071 | 3.3 | 3.3 | -0.057 (-1.70%) | 403,260 |
| 30 Sep 2004 | CNY | 3.3786 | 3.4 | 3.3286 | 3.3571 | 3.3571 | -0.029 (-0.84%) | 266,504 |
| 29 Sep 2004 | CNY | 3.4071 | 3.4286 | 3.3643 | 3.3857 | 3.3857 | -0.036 (-1.04%) | 283,836 |
| 28 Sep 2004 | CNY | 3.4571 | 3.4643 | 3.3714 | 3.4214 | 3.4214 | -0.036 (-1.03%) | 313,549 |
| 27 Sep 2004 | CNY | 3.5714 | 3.6 | 3.4286 | 3.4571 | 3.4571 | -0.121 (-3.40%) | 432,829 |
| 24 Sep 2004 | CNY | 3.6429 | 3.6929 | 3.5714 | 3.5786 | 3.5786 | -0.064 (-1.77%) | 629,965 |
| 23 Sep 2004 | CNY | 3.6071 | 3.6429 | 3.5786 | 3.6429 | 3.6429 | +0.021 (+0.59%) | 574,159 |
| 22 Sep 2004 | CNY | 3.65 | 3.7 | 3.6071 | 3.6214 | 3.6214 | -0.043 (-1.17%) | 539,005 |
| 21 Sep 2004 | CNY | 3.65 | 3.6929 | 3.6 | 3.6643 | 3.6643 | +0.029 (+0.79%) | 1,072,080 |
| 20 Sep 2004 | CNY | 3.5 | 3.6571 | 3.5 | 3.6357 | 3.6357 | +0.136 (+3.88%) | 2,553,457 |
| 17 Sep 2004 | CNY | 3.4429 | 3.5071 | 3.4214 | 3.5 | 3.5 | +0.057 (+1.66%) | 1,016,547 |
| 16 Sep 2004 | CNY | 3.4643 | 3.5 | 3.4357 | 3.4429 | 3.4429 | -0.029 (-0.82%) | 510,921 |
| 15 Sep 2004 | CNY | 3.3357 | 3.5 | 3.3143 | 3.4714 | 3.4714 | +0.129 (+3.84%) | 661,460 |
| 14 Sep 2004 | CNY | 3.2143 | 3.3429 | 3.2143 | 3.3429 | 3.3429 | +0.114 (+3.54%) | 380,826 |
| 13 Sep 2004 | CNY | 3.3214 | 3.3286 | 3.2071 | 3.2286 | 3.2286 | -0.093 (-2.79%) | 305,298 |
| 10 Sep 2004 | CNY | 3.3357 | 3.3429 | 3.3143 | 3.3214 | 3.3214 | -0.014 (-0.43%) | 121,758 |
| 9 Sep 2004 | CNY | 3.3357 | 3.35 | 3.3214 | 3.3357 | 3.3357 | -0.007 (-0.22%) | 112,602 |
| 8 Sep 2004 | CNY | 3.3714 | 3.3786 | 3.3429 | 3.3429 | 3.3429 | -0.036 (-1.06%) | 145,166 |
