| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | CNY | 3.3571 | 3.4214 | 3.3357 | 3.4071 | 3.4071 | -0.079 (-2.25%) | 567,834 |
| 28 Oct 2004 | CNY | 3.4929 | 3.5786 | 3.4357 | 3.4857 | 3.4857 | -0.014 (-0.41%) | 720,199 |
| 27 Oct 2004 | CNY | 3.4643 | 3.5071 | 3.3571 | 3.5 | 3.5 | +0.036 (+1.03%) | 751,830 |
| 26 Oct 2004 | CNY | 3.5286 | 3.5857 | 3.3429 | 3.4643 | 3.4643 | -0.036 (-1.02%) | 600,412 |
| 25 Oct 2004 | CNY | 3.5429 | 3.6286 | 3.4357 | 3.5 | 3.5 | -0.007 (-0.20%) | 666,026 |
| 22 Oct 2004 | CNY | 3.3571 | 3.5429 | 3.3071 | 3.5071 | 3.5071 | +0.086 (+2.50%) | 1,180,495 |
| 21 Oct 2004 | CNY | 3.3429 | 3.4286 | 3.3214 | 3.4214 | 3.4214 | +0.036 (+1.05%) | 464,723 |
| 20 Oct 2004 | CNY | 3.3214 | 3.4286 | 3.3214 | 3.3857 | 3.3857 | -0.036 (-1.04%) | 474,332 |
| 19 Oct 2004 | CNY | 3.3929 | 3.4929 | 3.3929 | 3.4214 | 3.4214 | +0.014 (+0.42%) | 676,583 |
| 18 Oct 2004 | CNY | 3.3929 | 3.4286 | 3.3214 | 3.4071 | 3.4071 | -0.007 (-0.21%) | 481,138 |
| 15 Oct 2004 | CNY | 3.4 | 3.4571 | 3.2571 | 3.4143 | 3.4143 | -0.029 (-0.83%) | 966,838 |
| 14 Oct 2004 | CNY | 3.5857 | 3.5857 | 3.4143 | 3.4429 | 3.4429 | -0.143 (-3.98%) | 1,141,182 |
| 13 Oct 2004 | CNY | 3.5 | 3.6214 | 3.4857 | 3.5857 | 3.5857 | +0.05 (+1.41%) | 1,138,687 |
| 12 Oct 2004 | CNY | 3.7143 | 3.7143 | 3.5357 | 3.5357 | 3.5357 | -0.393 (-10.00%) | 2,420,245 |
| 11 Oct 2004 | CNY | 3.9214 | 4.1143 | 3.8429 | 3.9286 | 3.9286 | +0.007 (+0.18%) | 1,613,964 |
| 8 Oct 2004 | CNY | 3.8571 | 3.9571 | 3.7714 | 3.9214 | 3.9214 | +0.014 (+0.37%) | 901,366 |
| 7 Oct 2004 | CNY | 4.05 | 4.0571 | 3.8929 | 3.9071 | 3.9071 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 4.05 | 4.0571 | 3.8929 | 3.9071 | 3.9071 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 4.05 | 4.0571 | 3.8929 | 3.9071 | 3.9071 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 4.05 | 4.0571 | 3.8929 | 3.9071 | 3.9071 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 4.05 | 4.0571 | 3.8929 | 3.9071 | 3.9071 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 4.05 | 4.0571 | 3.8929 | 3.9071 | 3.9071 | -0.15 (-3.70%) | 741,510 |
| 29 Sep 2004 | CNY | 4.1429 | 4.2357 | 4.0429 | 4.0571 | 4.0571 | -0.086 (-2.07%) | 540,530 |
| 28 Sep 2004 | CNY | 4.1857 | 4.2857 | 4.0786 | 4.1429 | 4.1429 | -0.043 (-1.02%) | 604,291 |
| 27 Sep 2004 | CNY | 4.2143 | 4.4857 | 4.1286 | 4.1857 | 4.1857 | -0.064 (-1.51%) | 776,322 |
| 24 Sep 2004 | CNY | 4.4214 | 4.5214 | 4.2429 | 4.25 | 4.25 | -0.15 (-3.41%) | 1,998,152 |
| 23 Sep 2004 | CNY | 4.3071 | 4.4143 | 4.2571 | 4.4 | 4.4 | +0.093 (+2.16%) | 1,298,021 |
| 22 Sep 2004 | CNY | 4.4357 | 4.4857 | 4.2214 | 4.3071 | 4.3071 | -0.2 (-4.44%) | 2,836,215 |
| 21 Sep 2004 | CNY | 4.4 | 4.5786 | 4.4 | 4.5071 | 4.5071 | +0.314 (+7.49%) | 9,262,772 |
| 20 Sep 2004 | CNY | 4.0286 | 4.1929 | 3.95 | 4.1929 | 4.1929 | +0.179 (+4.45%) | 1,744,419 |
