| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2004 | CNY | 4.1492 | 4.19 | 4.0967 | 4.1608 | 4.1608 | -0.006 (-0.14%) | 1,585,698 |
| 11 Nov 2004 | CNY | 4.1842 | 4.2366 | 4.1375 | 4.1667 | 4.1667 | -0.006 (-0.14%) | 3,259,905 |
| 10 Nov 2004 | CNY | 4.0793 | 4.2308 | 4.0793 | 4.1725 | 4.1725 | +0.087 (+2.14%) | 2,246,415 |
| 9 Nov 2004 | CNY | 4.0559 | 4.0967 | 4.0326 | 4.0851 | 4.0851 | +0.029 (+0.72%) | 1,080,544 |
| 8 Nov 2004 | CNY | 4.1026 | 4.1201 | 4.0093 | 4.0559 | 4.0559 | -0.047 (-1.14%) | 703,319 |
| 5 Nov 2004 | CNY | 4.1317 | 4.1667 | 4.0851 | 4.1026 | 4.1026 | +0.006 (+0.14%) | 1,150,406 |
| 4 Nov 2004 | CNY | 4.2541 | 4.2716 | 4.0793 | 4.0967 | 4.0967 | -0.152 (-3.57%) | 1,496,695 |
| 3 Nov 2004 | CNY | 4.2366 | 4.2541 | 4.1842 | 4.2483 | 4.2483 | +0.006 (+0.14%) | 2,184,366 |
| 2 Nov 2004 | CNY | 4.2541 | 4.2541 | 4.1667 | 4.2424 | 4.2424 | -0.012 (-0.28%) | 1,606,260 |
| 1 Nov 2004 | CNY | 4.2657 | 4.3007 | 4.1725 | 4.2541 | 4.2541 | -0.012 (-0.27%) | 2,377,667 |
| 29 Oct 2004 | CNY | 4.2483 | 4.3124 | 4.1142 | 4.2657 | 4.2657 | -0.093 (-2.14%) | 1,748,173 |
| 28 Oct 2004 | CNY | 4.2424 | 4.3998 | 4.2366 | 4.359 | 4.359 | +0.122 (+2.89%) | 7,387,290 |
| 27 Oct 2004 | CNY | 4.2308 | 4.2774 | 4.2133 | 4.2366 | 4.2366 | +0.006 (+0.14%) | 2,102,019 |
| 26 Oct 2004 | CNY | 4.1375 | 4.2541 | 4.0851 | 4.2308 | 4.2308 | +0.029 (+0.69%) | 941,385 |
| 25 Oct 2004 | CNY | 4.2832 | 4.3415 | 4.1958 | 4.2016 | 4.2016 | -0.052 (-1.23%) | 1,290,790 |
| 22 Oct 2004 | CNY | 4.1084 | 4.2832 | 4.1026 | 4.2541 | 4.2541 | +0.14 (+3.40%) | 2,015,045 |
| 21 Oct 2004 | CNY | 4.1434 | 4.1667 | 4.0967 | 4.1142 | 4.1142 | -0.029 (-0.70%) | 1,637,343 |
| 20 Oct 2004 | CNY | 4.1201 | 4.2191 | 4.0793 | 4.1434 | 4.1434 | +0.012 (+0.28%) | 696,574 |
| 19 Oct 2004 | CNY | 4.1375 | 4.2541 | 4.0793 | 4.1317 | 4.1317 | -0.041 (-0.98%) | 1,349,287 |
| 18 Oct 2004 | CNY | 4.2249 | 4.2249 | 4.1375 | 4.1725 | 4.1725 | +0.006 (+0.14%) | 623,110 |
| 15 Oct 2004 | CNY | 4.1492 | 4.2599 | 4.0851 | 4.1667 | 4.1667 | +0.018 (+0.42%) | 1,551,708 |
| 14 Oct 2004 | CNY | 4.3706 | 4.3706 | 4.1375 | 4.1492 | 4.1492 | -0.256 (-5.82%) | 4,479,303 |
| 13 Oct 2004 | CNY | 4.5047 | 4.5163 | 4.3648 | 4.4056 | 4.4056 | -0.099 (-2.20%) | 2,179,989 |
| 12 Oct 2004 | CNY | 4.5163 | 4.5746 | 4.4231 | 4.5047 | 4.5047 | -0.012 (-0.26%) | 2,999,878 |
| 11 Oct 2004 | CNY | 4.4639 | 4.6329 | 4.3706 | 4.5163 | 4.5163 | +0.058 (+1.31%) | 3,578,179 |
| 8 Oct 2004 | CNY | 4.3998 | 4.4755 | 4.3065 | 4.458 | 4.458 | +0.058 (+1.32%) | 2,384,840 |
| 30 Sep 2004 | CNY | 4.4289 | 4.4289 | 4.324 | 4.3998 | 4.3998 | 0.0 (0.0%) | 1,253,591 |
| 29 Sep 2004 | CNY | 4.4639 | 4.4814 | 4.3881 | 4.3998 | 4.3998 | -0.052 (-1.18%) | 2,608,989 |
| 28 Sep 2004 | CNY | 4.4056 | 4.4639 | 4.3473 | 4.4522 | 4.4522 | +0.07 (+1.60%) | 2,896,467 |
| 27 Sep 2004 | CNY | 4.4289 | 4.458 | 4.3415 | 4.3823 | 4.3823 | +0.052 (+1.21%) | 9,601,766 |
