| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | CNY | 2.7267 | 2.7333 | 2.5733 | 2.5933 | 2.5933 | -0.133 (-4.89%) | 1,516,917 |
| 20 Oct 2004 | CNY | 2.78 | 2.8 | 2.6667 | 2.7267 | 2.7267 | -0.06 (-2.15%) | 923,643 |
| 19 Oct 2004 | CNY | 2.8333 | 2.84 | 2.78 | 2.7867 | 2.7867 | 0.0 (0.0%) | 850,650 |
| 18 Oct 2004 | CNY | 2.8867 | 2.8867 | 2.7533 | 2.7867 | 2.7867 | +0.033 (+1.21%) | 710,175 |
| 15 Oct 2004 | CNY | 2.8067 | 2.8533 | 2.74 | 2.7533 | 2.7533 | -0.053 (-1.90%) | 1,365,960 |
| 14 Oct 2004 | CNY | 3.0533 | 3.0667 | 2.7867 | 2.8067 | 2.8067 | -0.247 (-8.08%) | 1,482,202 |
| 13 Oct 2004 | CNY | 3.0333 | 3.16 | 3 | 3.0533 | 3.0533 | +0.107 (+3.62%) | 2,052,906 |
| 12 Oct 2004 | CNY | 3.04 | 3.06 | 2.94 | 2.9467 | 2.9467 | -0.093 (-3.07%) | 1,052,064 |
| 11 Oct 2004 | CNY | 3.0667 | 3.1067 | 3 | 3.04 | 3.04 | -0.027 (-0.87%) | 1,983,444 |
| 8 Oct 2004 | CNY | 2.9667 | 3.0667 | 2.8933 | 3.0667 | 3.0667 | +0.1 (+3.37%) | 1,404,103 |
| 30 Sep 2004 | CNY | 3.12 | 3.12 | 2.9467 | 2.9667 | 2.9667 | -0.127 (-4.09%) | 1,670,065 |
| 29 Sep 2004 | CNY | 3.2 | 3.2 | 3.0667 | 3.0933 | 3.0933 | -0.093 (-2.93%) | 2,192,017 |
| 28 Sep 2004 | CNY | 3.2 | 3.2267 | 3.12 | 3.1867 | 3.1867 | +0.067 (+2.14%) | 2,587,555 |
| 27 Sep 2004 | CNY | 3.2 | 3.2533 | 3.08 | 3.12 | 3.12 | +0.053 (+1.74%) | 2,618,023 |
| 24 Sep 2004 | CNY | 3.2333 | 3.26 | 3.0067 | 3.0667 | 3.0667 | -0.16 (-4.96%) | 5,025,892 |
| 23 Sep 2004 | CNY | 3.1733 | 3.2733 | 3.1333 | 3.2267 | 3.2267 | +0.013 (+0.42%) | 4,903,261 |
| 22 Sep 2004 | CNY | 3.0333 | 3.2533 | 2.9667 | 3.2133 | 3.2133 | +0.147 (+4.78%) | 6,915,549 |
| 21 Sep 2004 | CNY | 3.0533 | 3.1533 | 2.9667 | 3.0667 | 3.0667 | -0.007 (-0.21%) | 5,109,177 |
| 20 Sep 2004 | CNY | 3.0267 | 3.1467 | 3 | 3.0733 | 3.0733 | +0.133 (+4.53%) | 7,636,345 |
| 17 Sep 2004 | CNY | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | +0.267 (+9.98%) | 4,370,881 |
| 15 Sep 2004 | CNY | 2.5533 | 2.7467 | 2.54 | 2.6733 | 2.6733 | +0.133 (+5.25%) | 2,693,815 |
| 14 Sep 2004 | CNY | 2.4667 | 2.5667 | 2.4667 | 2.54 | 2.54 | +0.087 (+3.53%) | 929,724 |
| 13 Sep 2004 | CNY | 2.5067 | 2.5133 | 2.44 | 2.4533 | 2.4533 | -0.073 (-2.90%) | 371,947 |
| 10 Sep 2004 | CNY | 2.5267 | 2.5333 | 2.42 | 2.5267 | 2.5267 | -0.007 (-0.26%) | 668,325 |
| 9 Sep 2004 | CNY | 2.5867 | 2.62 | 2.52 | 2.5333 | 2.5333 | -0.067 (-2.57%) | 713,253 |
| 8 Sep 2004 | CNY | 2.6533 | 2.6533 | 2.5933 | 2.6 | 2.6 | -0.033 (-1.26%) | 989,574 |
| 7 Sep 2004 | CNY | 2.5467 | 2.6533 | 2.54 | 2.6333 | 2.6333 | +0.08 (+3.13%) | 1,524,996 |
| 6 Sep 2004 | CNY | 2.5467 | 2.5667 | 2.52 | 2.5533 | 2.5533 | 0.0 (0.0%) | 548,404 |
| 3 Sep 2004 | CNY | 2.5333 | 2.5667 | 2.4733 | 2.5533 | 2.5533 | +0.007 (+0.26%) | 1,378,711 |
| 2 Sep 2004 | CNY | 2.4533 | 2.5733 | 2.4533 | 2.5467 | 2.5467 | +0.073 (+2.97%) | 1,248,592 |
