| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 2.5667 | 2.5933 | 2.34 | 2.3933 | 2.3933 | -0.207 (-7.95%) | 10,246,479 |
| 21 Oct 2004 | CNY | 2.7733 | 2.8133 | 2.5867 | 2.6 | 2.6 | -0.173 (-6.25%) | 6,665,986 |
| 20 Oct 2004 | CNY | 2.8333 | 2.8667 | 2.6733 | 2.7733 | 2.7733 | -0.093 (-3.26%) | 5,308,588 |
| 19 Oct 2004 | CNY | 2.9333 | 3.0467 | 2.8 | 2.8667 | 2.8667 | -0.093 (-3.15%) | 5,439,499 |
| 18 Oct 2004 | CNY | 2.8 | 3.0267 | 2.6667 | 2.96 | 2.96 | +0.1 (+3.50%) | 6,161,472 |
| 15 Oct 2004 | CNY | 2.9933 | 3 | 2.7667 | 2.86 | 2.86 | -0.213 (-6.94%) | 7,939,363 |
| 14 Oct 2004 | CNY | 3.0467 | 3.3067 | 2.9733 | 3.0733 | 3.0733 | +0.027 (+0.87%) | 19,625,979 |
| 13 Oct 2004 | CNY | 2.74 | 3.0467 | 2.7 | 3.0467 | 3.0467 | +0.28 (+10.12%) | 13,841,686 |
| 12 Oct 2004 | CNY | 2.9 | 2.9 | 2.6467 | 2.7667 | 2.7667 | -0.173 (-5.89%) | 8,807,493 |
| 11 Oct 2004 | CNY | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
| 8 Oct 2004 | CNY | 2.78 | 2.9533 | 2.7667 | 2.94 | 2.94 | +0.153 (+5.50%) | 6,964,908 |
| 30 Sep 2004 | CNY | 2.9333 | 2.9933 | 2.76 | 2.7867 | 2.7867 | -0.12 (-4.13%) | 7,670,694 |
| 29 Sep 2004 | CNY | 3.1533 | 3.18 | 2.8667 | 2.9067 | 2.9067 | -0.247 (-7.82%) | 9,528,334 |
| 28 Sep 2004 | CNY | 3.0667 | 3.2333 | 3.0667 | 3.1533 | 3.1533 | +0.053 (+1.72%) | 6,257,368 |
| 27 Sep 2004 | CNY | 3.1333 | 3.3 | 3.04 | 3.1 | 3.1 | -0.073 (-2.31%) | 5,936,712 |
| 24 Sep 2004 | CNY | 3.1867 | 3.3933 | 3.0733 | 3.1733 | 3.1733 | -0.033 (-1.04%) | 16,667,286 |
| 23 Sep 2004 | CNY | 3.1 | 3.2667 | 3.1 | 3.2067 | 3.2067 | +0.047 (+1.48%) | 9,008,511 |
| 22 Sep 2004 | CNY | 3.3467 | 3.3733 | 3.1333 | 3.16 | 3.16 | -0.26 (-7.60%) | 13,010,070 |
| 21 Sep 2004 | CNY | 3.2267 | 3.52 | 3.0667 | 3.42 | 3.42 | +0.193 (+5.99%) | 19,999,945 |
| 20 Sep 2004 | CNY | 3.1333 | 3.3867 | 3.1333 | 3.2267 | 3.2267 | +0.073 (+2.33%) | 16,706,463 |
| 17 Sep 2004 | CNY | 3.1267 | 3.1933 | 3.0533 | 3.1533 | 3.1533 | +0.027 (+0.85%) | 12,172,674 |
| 16 Sep 2004 | CNY | 3.1333 | 3.2333 | 3.0267 | 3.1267 | 3.1267 | -0.053 (-1.68%) | 12,377,727 |
| 15 Sep 2004 | CNY | 3.0667 | 3.36 | 3.0067 | 3.18 | 3.18 | +0.127 (+4.15%) | 21,928,858 |
| 14 Sep 2004 | CNY | 2.8 | 3.0533 | 2.7333 | 3.0533 | 3.0533 | +0.28 (+10.10%) | 20,950,386 |
| 13 Sep 2004 | CNY | 2.4667 | 2.7733 | 2.4333 | 2.7733 | 2.7733 | +0.253 (+10.05%) | 12,081,904 |
| 10 Sep 2004 | CNY | 2.5 | 2.5733 | 2.42 | 2.52 | 2.52 | -0.033 (-1.30%) | 4,465,075 |
| 9 Sep 2004 | CNY | 2.5267 | 2.66 | 2.48 | 2.5533 | 2.5533 | 0.0 (0.0%) | 5,061,084 |
| 8 Sep 2004 | CNY | 2.6 | 2.62 | 2.5333 | 2.5533 | 2.5533 | -0.06 (-2.30%) | 3,443,088 |
| 7 Sep 2004 | CNY | 2.6 | 2.62 | 2.5067 | 2.6133 | 2.6133 | +0.02 (+0.77%) | 3,933,996 |
| 6 Sep 2004 | CNY | 2.6 | 2.6467 | 2.54 | 2.5933 | 2.5933 | -0.02 (-0.77%) | 4,049,022 |
