| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | CNY | 4.1975 | 4.237 | 4.079 | 4.1432 | 4.1432 | -0.064 (-1.53%) | 8,295,378 |
| 14 Oct 2004 | CNY | 4.4938 | 4.4938 | 4.1877 | 4.2074 | 4.2074 | -0.286 (-6.37%) | 13,307,196 |
| 13 Oct 2004 | CNY | 4.4395 | 4.4988 | 4.3852 | 4.4938 | 4.4938 | +0.049 (+1.11%) | 9,204,526 |
| 12 Oct 2004 | CNY | 4.5333 | 4.5531 | 4.4148 | 4.4444 | 4.4444 | -0.104 (-2.28%) | 11,883,163 |
| 11 Oct 2004 | CNY | 4.637 | 4.6914 | 4.5185 | 4.5482 | 4.5482 | -0.089 (-1.92%) | 15,535,330 |
| 8 Oct 2004 | CNY | 4.5531 | 4.642 | 4.3852 | 4.637 | 4.637 | +0.084 (+1.84%) | 15,147,866 |
| 30 Sep 2004 | CNY | 4.6173 | 4.6469 | 4.5333 | 4.5531 | 4.5531 | -0.059 (-1.29%) | 11,470,276 |
| 29 Sep 2004 | CNY | 4.7111 | 4.7309 | 4.5926 | 4.6124 | 4.6124 | -0.074 (-1.58%) | 8,923,340 |
| 28 Sep 2004 | CNY | 4.6765 | 4.7605 | 4.5926 | 4.6864 | 4.6864 | +0.02 (+0.42%) | 8,914,637 |
| 27 Sep 2004 | CNY | 4.7111 | 4.8296 | 4.637 | 4.6667 | 4.6667 | -0.005 (-0.10%) | 14,328,286 |
| 24 Sep 2004 | CNY | 4.8395 | 4.9235 | 4.6667 | 4.6716 | 4.6716 | -0.094 (-1.97%) | 44,338,284 |
| 23 Sep 2004 | CNY | 4.5926 | 4.7901 | 4.5383 | 4.7654 | 4.7654 | +0.143 (+3.10%) | 18,558,574 |
| 22 Sep 2004 | CNY | 4.7556 | 4.8543 | 4.6025 | 4.6222 | 4.6222 | -0.143 (-3.00%) | 27,360,177 |
| 21 Sep 2004 | CNY | 4.6667 | 4.8642 | 4.5432 | 4.7654 | 4.7654 | +0.099 (+2.11%) | 39,538,878 |
| 20 Sep 2004 | CNY | 4.4741 | 4.7407 | 4.4296 | 4.6667 | 4.6667 | +0.203 (+4.54%) | 44,545,670 |
| 17 Sep 2004 | CNY | 4.4049 | 4.484 | 4.3062 | 4.4642 | 4.4642 | +0.069 (+1.57%) | 24,639,954 |
| 16 Sep 2004 | CNY | 4.2716 | 4.4889 | 4.2469 | 4.3951 | 4.3951 | +0.133 (+3.13%) | 31,085,481 |
| 15 Sep 2004 | CNY | 4.0889 | 4.3309 | 4.0741 | 4.2617 | 4.2617 | +0.198 (+4.86%) | 17,761,918 |
| 14 Sep 2004 | CNY | 3.9506 | 4.1136 | 3.9457 | 4.0642 | 4.0642 | +0.118 (+3.00%) | 7,044,551 |
| 13 Sep 2004 | CNY | 4.0691 | 4.0691 | 3.9309 | 3.9457 | 3.9457 | -0.128 (-3.15%) | 5,513,224 |
| 10 Sep 2004 | CNY | 4.0395 | 4.1235 | 4.0247 | 4.0741 | 4.0741 | 0.0 (0.0%) | 5,763,275 |
| 9 Sep 2004 | CNY | 4.1482 | 4.1482 | 4.0642 | 4.0741 | 4.0741 | -0.084 (-2.02%) | 6,922,687 |
| 8 Sep 2004 | CNY | 4.2568 | 4.2864 | 4.1531 | 4.158 | 4.158 | -0.094 (-2.21%) | 5,765,134 |
| 6 Sep 2004 | CNY | 4.237 | 4.2914 | 4.2272 | 4.2519 | 4.2519 | +0.015 (+0.35%) | 2,314,313 |
| 3 Sep 2004 | CNY | 4.2716 | 4.2815 | 4.2272 | 4.237 | 4.237 | -0.035 (-0.81%) | 3,159,546 |
| 2 Sep 2004 | CNY | 4.1975 | 4.2815 | 4.1877 | 4.2716 | 4.2716 | +0.049 (+1.17%) | 5,686,098 |
| 1 Sep 2004 | CNY | 4.3309 | 4.3309 | 4.2173 | 4.2222 | 4.2222 | -0.109 (-2.51%) | 6,914,004 |
| 31 Aug 2004 | CNY | 4.3457 | 4.4198 | 4.2963 | 4.3309 | 4.3309 | +0.044 (+1.04%) | 16,641,482 |
| 30 Aug 2004 | CNY | 4.2469 | 4.2914 | 4.2272 | 4.2864 | 4.2864 | +0.059 (+1.40%) | 12,840,614 |
| 27 Aug 2004 | CNY | 4.163 | 4.2765 | 4.163 | 4.2272 | 4.2272 | +0.064 (+1.54%) | 14,056,671 |
