| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | CNY | 3.7933 | 3.9933 | 3.72 | 3.9067 | 3.9067 | +0.14 (+3.72%) | 1,503,294 |
| 22 Oct 2004 | CNY | 3.6667 | 3.7933 | 3.54 | 3.7667 | 3.7667 | +0.1 (+2.73%) | 814,591 |
| 21 Oct 2004 | CNY | 3.8533 | 3.9133 | 3.6667 | 3.6667 | 3.6667 | -0.193 (-5.01%) | 835,950 |
| 20 Oct 2004 | CNY | 3.8533 | 3.88 | 3.8067 | 3.86 | 3.86 | -0.027 (-0.69%) | 768,796 |
| 19 Oct 2004 | CNY | 3.9667 | 3.9667 | 3.8067 | 3.8867 | 3.8867 | -0.02 (-0.51%) | 711,783 |
| 18 Oct 2004 | CNY | 4 | 4.0133 | 3.8 | 3.9067 | 3.9067 | -0.147 (-3.62%) | 1,096,110 |
| 15 Oct 2004 | CNY | 4.0933 | 4.1333 | 3.6867 | 4.0533 | 4.0533 | -0.04 (-0.98%) | 3,047,841 |
| 14 Oct 2004 | CNY | 4.42 | 4.42 | 4.0733 | 4.0933 | 4.0933 | -0.333 (-7.53%) | 787,927 |
| 13 Oct 2004 | CNY | 4.3733 | 4.44 | 4.2733 | 4.4267 | 4.4267 | +0.053 (+1.22%) | 778,261 |
| 12 Oct 2004 | CNY | 4.5333 | 4.5333 | 4.3467 | 4.3733 | 4.3733 | -0.18 (-3.95%) | 1,004,850 |
| 11 Oct 2004 | CNY | 4.72 | 4.72 | 4.5333 | 4.5533 | 4.5533 | -0.173 (-3.67%) | 1,068,000 |
| 8 Oct 2004 | CNY | 4.7267 | 4.7867 | 4.4533 | 4.7267 | 4.7267 | 0.0 (0.0%) | 1,144,230 |
| 30 Sep 2004 | CNY | 4.8533 | 4.8533 | 4.6667 | 4.7267 | 4.7267 | -0.14 (-2.88%) | 830,250 |
| 29 Sep 2004 | CNY | 4.94 | 4.9467 | 4.82 | 4.8667 | 4.8667 | -0.08 (-1.62%) | 973,269 |
| 28 Sep 2004 | CNY | 4.8267 | 4.9533 | 4.7867 | 4.9467 | 4.9467 | +0.173 (+3.63%) | 4,455,364 |
| 27 Sep 2004 | CNY | 4.78 | 4.84 | 4.6267 | 4.7733 | 4.7733 | -0.02 (-0.42%) | 1,010,580 |
| 24 Sep 2004 | CNY | 4.8933 | 4.9133 | 4.7267 | 4.7933 | 4.7933 | -0.06 (-1.24%) | 2,040,000 |
| 23 Sep 2004 | CNY | 4.74 | 4.86 | 4.6867 | 4.8533 | 4.8533 | +0.093 (+1.96%) | 1,329,553 |
| 22 Sep 2004 | CNY | 4.8133 | 4.9 | 4.7333 | 4.76 | 4.76 | -0.107 (-2.19%) | 1,107,762 |
| 21 Sep 2004 | CNY | 4.9267 | 4.9667 | 4.7667 | 4.8667 | 4.8667 | -0.053 (-1.08%) | 1,337,238 |
| 20 Sep 2004 | CNY | 4.7533 | 4.9267 | 4.72 | 4.92 | 4.92 | +0.173 (+3.65%) | 1,653,322 |
| 17 Sep 2004 | CNY | 4.5933 | 4.7533 | 4.5667 | 4.7467 | 4.7467 | +0.207 (+4.55%) | 2,221,863 |
| 16 Sep 2004 | CNY | 4.5467 | 4.56 | 4.48 | 4.54 | 4.54 | +0.007 (+0.15%) | 1,089,000 |
| 15 Sep 2004 | CNY | 4.2067 | 4.6 | 4.2067 | 4.5333 | 4.5333 | +0.28 (+6.58%) | 2,355,765 |
| 14 Sep 2004 | CNY | 4.1667 | 4.2867 | 4.1467 | 4.2533 | 4.2533 | +0.1 (+2.41%) | 929,700 |
| 13 Sep 2004 | CNY | 4.4 | 4.4667 | 4.1333 | 4.1533 | 4.1533 | -0.267 (-6.03%) | 607,200 |
| 10 Sep 2004 | CNY | 4.42 | 4.44 | 4.3867 | 4.42 | 4.42 | -0.007 (-0.15%) | 318,750 |
| 9 Sep 2004 | CNY | 4.4867 | 4.56 | 4.4 | 4.4267 | 4.4267 | -0.067 (-1.48%) | 432,300 |
| 8 Sep 2004 | CNY | 4.4667 | 4.56 | 4.4467 | 4.4933 | 4.4933 | +0.033 (+0.75%) | 647,850 |
| 7 Sep 2004 | CNY | 4.5 | 4.5533 | 4.4267 | 4.46 | 4.46 | -0.04 (-0.89%) | 622,950 |
