| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | CNY | 4.3788 | 4.5455 | 4.2349 | 4.3561 | 4.3561 | 0.0 (0.0%) | 2,271,972 |
| 8 Oct 2004 | CNY | 4.1742 | 4.3636 | 4.0909 | 4.3561 | 4.3561 | +0.167 (+3.98%) | 1,324,309 |
| 30 Sep 2004 | CNY | 4.1667 | 4.2652 | 4.1288 | 4.1894 | 4.1894 | +0.038 (+0.91%) | 3,128,654 |
| 29 Sep 2004 | CNY | 4.0833 | 4.1667 | 3.9849 | 4.1515 | 4.1515 | +0.03 (+0.74%) | 2,134,409 |
| 28 Sep 2004 | CNY | 4.1818 | 4.2273 | 3.9015 | 4.1212 | 4.1212 | -0.114 (-2.68%) | 2,569,752 |
| 27 Sep 2004 | CNY | 4.3182 | 4.4394 | 4.0985 | 4.2349 | 4.2349 | -0.015 (-0.36%) | 1,051,513 |
| 24 Sep 2004 | CNY | 4.4318 | 4.6136 | 4.2273 | 4.25 | 4.25 | -0.159 (-3.61%) | 2,769,202 |
| 23 Sep 2004 | CNY | 4.25 | 4.4091 | 4.25 | 4.4091 | 4.4091 | +0.121 (+2.83%) | 1,529,932 |
| 22 Sep 2004 | CNY | 4.5076 | 4.5076 | 4.25 | 4.2879 | 4.2879 | -0.227 (-5.03%) | 1,983,610 |
| 21 Sep 2004 | CNY | 4.5 | 4.6439 | 4.3561 | 4.5152 | 4.5152 | +0.015 (+0.34%) | 2,517,791 |
| 20 Sep 2004 | CNY | 4.2652 | 4.5152 | 4.197 | 4.5 | 4.5 | +0.242 (+5.69%) | 2,620,680 |
| 17 Sep 2004 | CNY | 4.1364 | 4.2576 | 4.0682 | 4.2576 | 4.2576 | +0.136 (+3.31%) | 2,290,516 |
| 16 Sep 2004 | CNY | 4.0379 | 4.1591 | 3.9924 | 4.1212 | 4.1212 | +0.076 (+1.87%) | 1,977,530 |
| 15 Sep 2004 | CNY | 3.8561 | 4.1136 | 3.7955 | 4.0455 | 4.0455 | +0.227 (+5.95%) | 2,291,888 |
| 14 Sep 2004 | CNY | 3.75 | 3.8636 | 3.697 | 3.8182 | 3.8182 | +0.182 (+5.00%) | 926,625 |
| 13 Sep 2004 | CNY | 3.7803 | 3.7803 | 3.6212 | 3.6364 | 3.6364 | -0.136 (-3.61%) | 631,930 |
| 10 Sep 2004 | CNY | 3.75 | 3.8258 | 3.7121 | 3.7727 | 3.7727 | -0.008 (-0.20%) | 318,593 |
| 9 Sep 2004 | CNY | 3.9242 | 3.9242 | 3.7727 | 3.7803 | 3.7803 | -0.129 (-3.29%) | 538,253 |
| 8 Sep 2004 | CNY | 3.9394 | 3.9394 | 3.8485 | 3.9091 | 3.9091 | -0.015 (-0.38%) | 511,474 |
| 7 Sep 2004 | CNY | 3.8636 | 3.9242 | 3.8636 | 3.9242 | 3.9242 | +0.03 (+0.78%) | 342,302 |
| 6 Sep 2004 | CNY | 3.8485 | 3.9015 | 3.803 | 3.8939 | 3.8939 | +0.038 (+0.98%) | 415,719 |
| 3 Sep 2004 | CNY | 3.8939 | 3.9091 | 3.8409 | 3.8561 | 3.8561 | -0.053 (-1.36%) | 561,704 |
| 2 Sep 2004 | CNY | 3.7121 | 3.9242 | 3.697 | 3.9091 | 3.9091 | +0.061 (+1.57%) | 928,003 |
| 1 Sep 2004 | CNY | 3.9697 | 3.9697 | 3.8258 | 3.8485 | 3.8485 | -0.121 (-3.05%) | 490,380 |
| 31 Aug 2004 | CNY | 4.0152 | 4.0758 | 3.9015 | 3.9697 | 3.9697 | +0.121 (+3.15%) | 1,069,053 |
| 30 Aug 2004 | CNY | 3.7879 | 3.8636 | 3.6742 | 3.8485 | 3.8485 | -0.008 (-0.20%) | 729,575 |
| 27 Aug 2004 | CNY | 4.1288 | 4.1288 | 3.8333 | 3.8561 | 3.8561 | -0.28 (-6.78%) | 1,586,638 |
| 26 Aug 2004 | CNY | 4.25 | 4.25 | 4.1364 | 4.1364 | 4.1364 | -0.068 (-1.62%) | 322,238 |
| 25 Aug 2004 | CNY | 4.2424 | 4.2879 | 4.1894 | 4.2046 | 4.2046 | -0.053 (-1.24%) | 426,051 |
| 24 Aug 2004 | CNY | 4.1515 | 4.3182 | 4.1288 | 4.2576 | 4.2576 | +0.091 (+2.18%) | 418,968 |
