| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2004 | CNY | 3.6417 | 3.7333 | 3.575 | 3.725 | 3.725 | +0.1 (+2.76%) | 678,542 |
| 5 Nov 2004 | CNY | 3.5833 | 3.65 | 3.5667 | 3.625 | 3.625 | +0.058 (+1.63%) | 380,318 |
| 4 Nov 2004 | CNY | 3.625 | 3.7333 | 3.5583 | 3.5667 | 3.5667 | -0.125 (-3.39%) | 718,918 |
| 3 Nov 2004 | CNY | 3.6583 | 3.6917 | 3.625 | 3.6917 | 3.6917 | +0.042 (+1.14%) | 626,401 |
| 2 Nov 2004 | CNY | 3.5583 | 3.65 | 3.525 | 3.65 | 3.65 | +0.092 (+2.58%) | 660,518 |
| 1 Nov 2004 | CNY | 3.5083 | 3.625 | 3.5083 | 3.5583 | 3.5583 | -0.017 (-0.47%) | 507,565 |
| 29 Oct 2004 | CNY | 3.65 | 3.6583 | 3.5083 | 3.575 | 3.575 | -0.133 (-3.59%) | 1,319,425 |
| 28 Oct 2004 | CNY | 3.7917 | 3.8917 | 3.6667 | 3.7083 | 3.7083 | -0.083 (-2.20%) | 1,496,563 |
| 27 Oct 2004 | CNY | 3.7167 | 3.8 | 3.6917 | 3.7917 | 3.7917 | +0.075 (+2.02%) | 988,016 |
| 26 Oct 2004 | CNY | 3.6583 | 3.75 | 3.625 | 3.7167 | 3.7167 | +0.058 (+1.60%) | 747,828 |
| 25 Oct 2004 | CNY | 3.6667 | 3.75 | 3.6333 | 3.6583 | 3.6583 | +0.008 (+0.23%) | 1,082,667 |
| 22 Oct 2004 | CNY | 3.8417 | 3.8583 | 3.55 | 3.65 | 3.65 | -0.208 (-5.40%) | 2,385,514 |
| 21 Oct 2004 | CNY | 4.0417 | 4.0833 | 3.7917 | 3.8583 | 3.8583 | -0.183 (-4.54%) | 1,440,753 |
| 20 Oct 2004 | CNY | 4.1 | 4.1167 | 3.925 | 4.0417 | 4.0417 | 0.0 (0.0%) | 1,585,264 |
| 19 Oct 2004 | CNY | 3.9083 | 4.05 | 3.85 | 4.0417 | 4.0417 | +0.1 (+2.54%) | 1,358,937 |
| 18 Oct 2004 | CNY | 3.9583 | 3.975 | 3.7917 | 3.9417 | 3.9417 | +0.058 (+1.50%) | 1,030,837 |
| 15 Oct 2004 | CNY | 4 | 4.0417 | 3.75 | 3.8833 | 3.8833 | -0.092 (-2.31%) | 1,775,494 |
| 14 Oct 2004 | CNY | 4.2333 | 4.3 | 3.9583 | 3.975 | 3.975 | -0.242 (-5.73%) | 2,025,616 |
| 13 Oct 2004 | CNY | 4.2 | 4.2917 | 4.175 | 4.2167 | 4.2167 | +0.025 (+0.60%) | 1,340,738 |
| 12 Oct 2004 | CNY | 4.3333 | 4.35 | 4.175 | 4.1917 | 4.1917 | -0.158 (-3.64%) | 1,635,212 |
| 11 Oct 2004 | CNY | 4.3833 | 4.5167 | 4.3167 | 4.35 | 4.35 | -0.042 (-0.95%) | 2,160,531 |
| 8 Oct 2004 | CNY | 4.225 | 4.4167 | 4.2167 | 4.3917 | 4.3917 | +0.183 (+4.36%) | 1,103,581 |
| 30 Sep 2004 | CNY | 4.3917 | 4.4417 | 4.1667 | 4.2083 | 4.2083 | -0.183 (-4.18%) | 2,265,384 |
| 29 Sep 2004 | CNY | 4.5833 | 4.65 | 4.375 | 4.3917 | 4.3917 | -0.167 (-3.65%) | 2,343,939 |
| 28 Sep 2004 | CNY | 4.575 | 4.5833 | 4.475 | 4.5583 | 4.5583 | -0.025 (-0.55%) | 3,104,137 |
| 27 Sep 2004 | CNY | 4.4 | 4.625 | 4.3 | 4.5833 | 4.5833 | +0.267 (+6.18%) | 7,416,418 |
| 24 Sep 2004 | CNY | 4.4417 | 4.6333 | 4.3167 | 4.3167 | 4.3167 | -0.117 (-2.63%) | 6,320,436 |
| 23 Sep 2004 | CNY | 4.25 | 4.4833 | 4.2333 | 4.4333 | 4.4333 | +0.15 (+3.50%) | 2,065,364 |
| 22 Sep 2004 | CNY | 4.4333 | 4.4333 | 4.275 | 4.2833 | 4.2833 | -0.15 (-3.38%) | 2,743,484 |
| 21 Sep 2004 | CNY | 4.5583 | 4.5583 | 4.3833 | 4.4333 | 4.4333 | -0.125 (-2.74%) | 4,795,302 |
