| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 3.0331 | 3.0629 | 2.7596 | 2.9082 | 2.9082 | -0.155 (-5.05%) | 8,914,027 |
| 21 Oct 2004 | CNY | 3.2413 | 3.2591 | 3.051 | 3.0629 | 3.0629 | -0.167 (-5.16%) | 5,314,820 |
| 20 Oct 2004 | CNY | 3.0629 | 3.2651 | 3.0629 | 3.2294 | 3.2294 | +0.101 (+3.23%) | 4,953,893 |
| 19 Oct 2004 | CNY | 3.2413 | 3.3365 | 3.1164 | 3.1283 | 3.1283 | -0.113 (-3.49%) | 8,115,947 |
| 18 Oct 2004 | CNY | 3.1878 | 3.2829 | 3.0926 | 3.2413 | 3.2413 | +0.053 (+1.68%) | 5,882,643 |
| 15 Oct 2004 | CNY | 3.2175 | 3.2591 | 2.9737 | 3.1878 | 3.1878 | -0.071 (-2.19%) | 8,592,171 |
| 14 Oct 2004 | CNY | 3.5506 | 3.5922 | 3.2472 | 3.2591 | 3.2591 | -0.262 (-7.43%) | 8,441,181 |
| 13 Oct 2004 | CNY | 3.6873 | 3.7587 | 3.3959 | 3.5208 | 3.5208 | -0.167 (-4.52%) | 12,065,587 |
| 12 Oct 2004 | CNY | 3.6576 | 3.8122 | 3.5922 | 3.6873 | 3.6873 | +0.03 (+0.81%) | 12,200,197 |
| 11 Oct 2004 | CNY | 3.5387 | 3.8301 | 3.5327 | 3.6576 | 3.6576 | +0.155 (+4.41%) | 21,210,850 |
| 8 Oct 2004 | CNY | 3.1699 | 3.503 | 3.1521 | 3.503 | 3.503 | +0.321 (+10.09%) | 12,144,796 |
| 30 Sep 2004 | CNY | 3.3602 | 3.4435 | 3.1521 | 3.1818 | 3.1818 | -0.202 (-5.98%) | 10,646,057 |
| 29 Sep 2004 | CNY | 3.4495 | 3.5327 | 3.3721 | 3.384 | 3.384 | -0.071 (-2.07%) | 10,384,116 |
| 28 Sep 2004 | CNY | 3.5922 | 3.6398 | 3.3483 | 3.4554 | 3.4554 | -0.137 (-3.81%) | 13,414,578 |
| 27 Sep 2004 | CNY | 3.5446 | 3.7171 | 3.5446 | 3.5922 | 3.5922 | -0.059 (-1.63%) | 13,627,708 |
| 24 Sep 2004 | CNY | 3.9847 | 4.0442 | 3.61 | 3.6517 | 3.6517 | -0.357 (-8.90%) | 26,262,937 |
| 23 Sep 2004 | CNY | 3.8539 | 4.0144 | 3.6755 | 4.0085 | 4.0085 | +0.113 (+2.90%) | 22,282,651 |
| 22 Sep 2004 | CNY | 4.0501 | 4.3713 | 3.7528 | 3.8955 | 3.8955 | -0.131 (-3.25%) | 45,125,905 |
| 21 Sep 2004 | CNY | 3.723 | 4.0263 | 3.6398 | 4.0263 | 4.0263 | +0.369 (+10.08%) | 45,041,216 |
| 20 Sep 2004 | CNY | 3.3365 | 3.6576 | 3.3365 | 3.6576 | 3.6576 | +0.333 (+10.02%) | 37,042,764 |
| 17 Sep 2004 | CNY | 3.1937 | 3.4495 | 3.1937 | 3.3246 | 3.3246 | +0.131 (+4.10%) | 29,801,601 |
| 16 Sep 2004 | CNY | 3.1224 | 3.2116 | 3.0926 | 3.1937 | 3.1937 | +0.024 (+0.75%) | 23,466,142 |
| 15 Sep 2004 | CNY | 2.9023 | 3.2056 | 2.8845 | 3.1699 | 3.1699 | +0.256 (+8.77%) | 30,479,917 |
| 14 Sep 2004 | CNY | 2.7358 | 2.9677 | 2.7358 | 2.9142 | 2.9142 | +0.184 (+6.76%) | 13,280,870 |
| 13 Sep 2004 | CNY | 2.8904 | 2.9201 | 2.706 | 2.7298 | 2.7298 | -0.172 (-5.94%) | 7,874,264 |
| 10 Sep 2004 | CNY | 2.8547 | 2.932 | 2.8131 | 2.9023 | 2.9023 | +0.024 (+0.83%) | 5,107,380 |
| 9 Sep 2004 | CNY | 3.0094 | 3.0153 | 2.8428 | 2.8785 | 2.8785 | -0.143 (-4.72%) | 10,772,701 |
| 8 Sep 2004 | CNY | 3.0629 | 3.0807 | 2.9975 | 3.0212 | 3.0212 | -0.042 (-1.36%) | 6,511,841 |
| 7 Sep 2004 | CNY | 3.0391 | 3.0867 | 2.9737 | 3.0629 | 3.0629 | +0.006 (+0.20%) | 9,000,087 |
| 6 Sep 2004 | CNY | 3.1461 | 3.1521 | 2.9737 | 3.0569 | 3.0569 | -0.089 (-2.84%) | 15,922,188 |
