| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | CNY | 4.28 | 4.28 | 4.07 | 4.1 | 4.1 | -0.18 (-4.21%) | 9,165,550 |
| 3 Nov 2004 | CNY | 4.25 | 4.29 | 4.14 | 4.28 | 4.28 | +0.05 (+1.18%) | 6,129,548 |
| 2 Nov 2004 | CNY | 4.3 | 4.3 | 4.14 | 4.23 | 4.23 | -0.09 (-2.08%) | 4,271,470 |
| 1 Nov 2004 | CNY | 4.26 | 4.39 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 3,781,105 |
| 29 Oct 2004 | CNY | 4.4 | 4.41 | 4.25 | 4.28 | 4.28 | -0.22 (-4.89%) | 7,162,825 |
| 28 Oct 2004 | CNY | 4.42 | 4.6 | 4.34 | 4.5 | 4.5 | +0.09 (+2.04%) | 11,121,302 |
| 27 Oct 2004 | CNY | 4.32 | 4.44 | 4.2 | 4.41 | 4.41 | +0.05 (+1.15%) | 7,669,374 |
| 26 Oct 2004 | CNY | 4.29 | 4.37 | 4.1 | 4.36 | 4.36 | +0.07 (+1.63%) | 7,330,532 |
| 25 Oct 2004 | CNY | 4.56 | 4.59 | 4.25 | 4.29 | 4.29 | -0.21 (-4.67%) | 8,222,822 |
| 22 Oct 2004 | CNY | 4.56 | 4.63 | 4.35 | 4.5 | 4.5 | -0.06 (-1.32%) | 6,952,370 |
| 21 Oct 2004 | CNY | 4.73 | 4.79 | 4.53 | 4.56 | 4.56 | -0.14 (-2.98%) | 6,061,984 |
| 20 Oct 2004 | CNY | 4.88 | 4.88 | 4.63 | 4.7 | 4.7 | -0.17 (-3.49%) | 4,674,233 |
| 19 Oct 2004 | CNY | 4.85 | 4.99 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,150,456 |
| 18 Oct 2004 | CNY | 4.77 | 4.85 | 4.68 | 4.82 | 4.82 | +0.05 (+1.05%) | 5,090,177 |
| 15 Oct 2004 | CNY | 5 | 5.07 | 4.67 | 4.77 | 4.77 | -0.24 (-4.79%) | 9,492,112 |
| 14 Oct 2004 | CNY | 5.1 | 5.2 | 5 | 5.01 | 5.01 | -0.2 (-3.84%) | 12,737,754 |
| 13 Oct 2004 | CNY | 5.45 | 5.54 | 4.99 | 5.21 | 5.21 | -0.25 (-4.58%) | 15,703,939 |
| 12 Oct 2004 | CNY | 5.8 | 5.81 | 5.43 | 5.46 | 5.46 | -0.33 (-5.70%) | 10,456,082 |
| 11 Oct 2004 | CNY | 5.85 | 5.88 | 5.65 | 5.79 | 5.79 | -0.1 (-1.70%) | 10,958,209 |
| 8 Oct 2004 | CNY | 5.8 | 5.93 | 5.6 | 5.89 | 5.89 | +0.09 (+1.55%) | 6,885,767 |
| 30 Sep 2004 | CNY | 5.97 | 6.06 | 5.75 | 5.8 | 5.8 | -0.14 (-2.36%) | 8,953,782 |
| 29 Sep 2004 | CNY | 6.1 | 6.15 | 5.86 | 5.94 | 5.94 | -0.16 (-2.62%) | 10,834,766 |
| 28 Sep 2004 | CNY | 6.19 | 6.22 | 6.02 | 6.1 | 6.1 | -0.01 (-0.16%) | 7,446,934 |
| 27 Sep 2004 | CNY | 6.2 | 6.34 | 6.06 | 6.11 | 6.11 | +0.06 (+0.99%) | 18,355,285 |
| 24 Sep 2004 | CNY | 6.08 | 6.29 | 5.96 | 6.05 | 6.05 | +0.03 (+0.50%) | 22,633,119 |
| 23 Sep 2004 | CNY | 5.83 | 6.03 | 5.71 | 6.02 | 6.02 | +0.17 (+2.91%) | 8,685,713 |
| 22 Sep 2004 | CNY | 6.09 | 6.14 | 5.81 | 5.85 | 5.85 | -0.26 (-4.26%) | 14,513,234 |
| 21 Sep 2004 | CNY | 6.12 | 6.32 | 5.92 | 6.11 | 6.11 | +0.01 (+0.16%) | 26,061,179 |
| 20 Sep 2004 | CNY | 5.9 | 6.14 | 5.77 | 6.1 | 6.1 | +0.3 (+5.17%) | 28,838,539 |
| 17 Sep 2004 | CNY | 5.52 | 5.81 | 5.46 | 5.8 | 5.8 | +0.26 (+4.69%) | 20,357,388 |
