| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | CNY | 2.4885 | 2.5154 | 2.3846 | 2.4769 | 2.4769 | -0.012 (-0.47%) | 2,994,456 |
| 15 Oct 2004 | CNY | 2.5 | 2.5115 | 2.4423 | 2.4885 | 2.4885 | -0.011 (-0.46%) | 2,049,629 |
| 14 Oct 2004 | CNY | 2.5692 | 2.5769 | 2.4654 | 2.5 | 2.5 | -0.069 (-2.69%) | 2,079,027 |
| 13 Oct 2004 | CNY | 2.5769 | 2.6077 | 2.5462 | 2.5692 | 2.5692 | -0.004 (-0.15%) | 3,842,644 |
| 12 Oct 2004 | CNY | 2.5769 | 2.6154 | 2.5539 | 2.5731 | 2.5731 | +0.004 (+0.15%) | 4,113,980 |
| 11 Oct 2004 | CNY | 2.6539 | 2.6539 | 2.5385 | 2.5692 | 2.5692 | -0.085 (-3.19%) | 3,571,297 |
| 8 Oct 2004 | CNY | 2.6962 | 2.6962 | 2.5077 | 2.6539 | 2.6539 | -0.042 (-1.57%) | 3,106,261 |
| 30 Sep 2004 | CNY | 2.7962 | 2.8115 | 2.6923 | 2.6962 | 2.6962 | -0.1 (-3.58%) | 2,557,321 |
| 29 Sep 2004 | CNY | 2.65 | 2.8269 | 2.6308 | 2.7962 | 2.7962 | +0.146 (+5.52%) | 4,076,797 |
| 28 Sep 2004 | CNY | 2.7269 | 2.7423 | 2.6154 | 2.65 | 2.65 | -0.077 (-2.82%) | 3,666,993 |
| 27 Sep 2004 | CNY | 2.7808 | 2.8385 | 2.6846 | 2.7269 | 2.7269 | -0.038 (-1.39%) | 1,949,740 |
| 24 Sep 2004 | CNY | 2.7962 | 2.8462 | 2.7654 | 2.7654 | 2.7654 | -0.027 (-0.96%) | 3,469,102 |
| 23 Sep 2004 | CNY | 2.8462 | 2.8769 | 2.7308 | 2.7923 | 2.7923 | -0.054 (-1.89%) | 4,235,038 |
| 22 Sep 2004 | CNY | 2.9615 | 2.9846 | 2.8308 | 2.8462 | 2.8462 | -0.115 (-3.89%) | 4,403,100 |
| 21 Sep 2004 | CNY | 3.0346 | 3.0462 | 2.9385 | 2.9615 | 2.9615 | -0.069 (-2.29%) | 6,258,569 |
| 20 Sep 2004 | CNY | 2.8846 | 3.05 | 2.8577 | 3.0308 | 3.0308 | +0.15 (+5.21%) | 6,487,980 |
| 17 Sep 2004 | CNY | 2.8962 | 2.9231 | 2.8462 | 2.8808 | 2.8808 | -0.023 (-0.80%) | 5,564,743 |
| 16 Sep 2004 | CNY | 2.9269 | 2.9731 | 2.8654 | 2.9039 | 2.9039 | -0.023 (-0.79%) | 2,875,704 |
| 15 Sep 2004 | CNY | 2.7923 | 3.0731 | 2.7923 | 2.9269 | 2.9269 | +0.135 (+4.82%) | 3,022,385 |
| 14 Sep 2004 | CNY | 2.6923 | 2.8077 | 2.6923 | 2.7923 | 2.7923 | +0.092 (+3.42%) | 2,587,062 |
| 13 Sep 2004 | CNY | 2.7231 | 2.75 | 2.6769 | 2.7 | 2.7 | -0.023 (-0.85%) | 2,843,620 |
| 10 Sep 2004 | CNY | 2.8346 | 2.8423 | 2.6885 | 2.7231 | 2.7231 | -0.112 (-3.93%) | 4,028,174 |
| 9 Sep 2004 | CNY | 2.8962 | 2.9231 | 2.8077 | 2.8346 | 2.8346 | -0.062 (-2.13%) | 2,852,397 |
| 8 Sep 2004 | CNY | 2.9923 | 3.0077 | 2.8269 | 2.8962 | 2.8962 | -0.088 (-2.96%) | 3,210,937 |
| 7 Sep 2004 | CNY | 2.9923 | 3.0077 | 2.9615 | 2.9846 | 2.9846 | -0.008 (-0.26%) | 1,735,143 |
| 6 Sep 2004 | CNY | 3.0308 | 3.0346 | 2.9731 | 2.9923 | 2.9923 | -0.038 (-1.27%) | 1,601,470 |
| 3 Sep 2004 | CNY | 3.0654 | 3.0654 | 3 | 3.0308 | 3.0308 | -0.031 (-1.00%) | 1,787,890 |
| 2 Sep 2004 | CNY | 3.1 | 3.1154 | 3.0308 | 3.0615 | 3.0615 | -0.035 (-1.12%) | 1,514,682 |
| 1 Sep 2004 | CNY | 3.1385 | 3.1385 | 3.0923 | 3.0962 | 3.0962 | -0.05 (-1.59%) | 1,880,164 |
| 31 Aug 2004 | CNY | 3.05 | 3.1462 | 3.05 | 3.1462 | 3.1462 | +0.119 (+3.94%) | 2,778,713 |
