| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 4.3333 | 4.4667 | 4.2667 | 4.2667 | 4.2667 | -0.033 (-0.77%) | 1,052,893 |
| 27 Oct 2004 | CNY | 4.1667 | 4.3067 | 4.1067 | 4.3 | 4.3 | +0.133 (+3.20%) | 897,517 |
| 26 Oct 2004 | CNY | 4.2333 | 4.2333 | 4.02 | 4.1667 | 4.1667 | -0.067 (-1.57%) | 1,065,271 |
| 25 Oct 2004 | CNY | 4.34 | 4.4667 | 4.2267 | 4.2333 | 4.2333 | -0.08 (-1.85%) | 777,495 |
| 22 Oct 2004 | CNY | 4.5 | 4.5333 | 4.06 | 4.3133 | 4.3133 | -0.2 (-4.43%) | 1,609,849 |
| 21 Oct 2004 | CNY | 4.6133 | 4.7333 | 4.4533 | 4.5133 | 4.5133 | -0.14 (-3.01%) | 1,188,726 |
| 20 Oct 2004 | CNY | 4.6067 | 4.66 | 4.4 | 4.6533 | 4.6533 | -0.02 (-0.43%) | 1,417,947 |
| 19 Oct 2004 | CNY | 4.8 | 4.8133 | 4.6267 | 4.6733 | 4.6733 | -0.147 (-3.04%) | 2,298,940 |
| 18 Oct 2004 | CNY | 4.7333 | 4.92 | 4.7333 | 4.82 | 4.82 | +0.207 (+4.48%) | 5,859,031 |
| 15 Oct 2004 | CNY | 4.2533 | 4.6267 | 4.2333 | 4.6133 | 4.6133 | +0.333 (+7.79%) | 1,633,072 |
| 14 Oct 2004 | CNY | 4.6667 | 4.7267 | 4.2667 | 4.28 | 4.28 | -0.353 (-7.63%) | 1,157,241 |
| 13 Oct 2004 | CNY | 4.4733 | 4.66 | 4.4733 | 4.6333 | 4.6333 | +0.16 (+3.58%) | 1,222,443 |
| 12 Oct 2004 | CNY | 4.42 | 4.5 | 4.3867 | 4.4733 | 4.4733 | +0.053 (+1.21%) | 484,582 |
| 11 Oct 2004 | CNY | 4.3733 | 4.5867 | 4.3533 | 4.42 | 4.42 | +0.047 (+1.07%) | 806,517 |
| 8 Oct 2004 | CNY | 4.2867 | 4.3933 | 4.22 | 4.3733 | 4.3733 | +0.173 (+4.13%) | 317,628 |
| 30 Sep 2004 | CNY | 4.3533 | 4.4467 | 4.18 | 4.2 | 4.2 | -0.18 (-4.11%) | 530,631 |
| 29 Sep 2004 | CNY | 4.4 | 4.5133 | 4.3667 | 4.38 | 4.38 | -0.007 (-0.15%) | 446,106 |
| 28 Sep 2004 | CNY | 4.42 | 4.4867 | 4.3333 | 4.3867 | 4.3867 | -0.033 (-0.75%) | 538,353 |
| 27 Sep 2004 | CNY | 4.5667 | 4.6333 | 4.3867 | 4.42 | 4.42 | -0.113 (-2.50%) | 697,591 |
| 24 Sep 2004 | CNY | 4.72 | 4.8333 | 4.52 | 4.5333 | 4.5333 | -0.127 (-2.72%) | 1,892,173 |
| 23 Sep 2004 | CNY | 4.4933 | 4.6933 | 4.4533 | 4.66 | 4.66 | +0.147 (+3.25%) | 825,733 |
| 22 Sep 2004 | CNY | 4.6867 | 4.7267 | 4.5 | 4.5133 | 4.5133 | -0.207 (-4.38%) | 1,553,025 |
| 21 Sep 2004 | CNY | 4.7333 | 4.8533 | 4.5533 | 4.72 | 4.72 | -0.013 (-0.28%) | 2,184,600 |
| 20 Sep 2004 | CNY | 4.4267 | 4.76 | 4.4267 | 4.7333 | 4.7333 | +0.307 (+6.93%) | 2,127,316 |
| 17 Sep 2004 | CNY | 4.2467 | 4.5133 | 4.14 | 4.4267 | 4.4267 | +0.22 (+5.23%) | 2,001,874 |
| 16 Sep 2004 | CNY | 4.2 | 4.2133 | 4.1067 | 4.2067 | 4.2067 | +0.047 (+1.12%) | 1,052,740 |
| 15 Sep 2004 | CNY | 3.9333 | 4.2533 | 3.88 | 4.16 | 4.16 | +0.28 (+7.22%) | 1,635,565 |
| 14 Sep 2004 | CNY | 3.8667 | 3.98 | 3.8067 | 3.88 | 3.88 | +0.147 (+3.93%) | 581,400 |
| 13 Sep 2004 | CNY | 3.92 | 3.92 | 3.7333 | 3.7333 | 3.7333 | -0.187 (-4.76%) | 395,401 |
| 10 Sep 2004 | CNY | 4 | 4.0067 | 3.8333 | 3.92 | 3.92 | -0.087 (-2.16%) | 454,953 |
