| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | CNY | 2.3971 | 2.4706 | 2.2868 | 2.2868 | 2.2868 | -0.257 (-10.11%) | 15,287,451 |
| 28 Oct 2004 | CNY | 2.5515 | 2.6177 | 2.5 | 2.5441 | 2.5441 | +0.007 (+0.29%) | 9,620,941 |
| 27 Oct 2004 | CNY | 2.4265 | 2.5441 | 2.375 | 2.5368 | 2.5368 | +0.11 (+4.55%) | 7,494,855 |
| 26 Oct 2004 | CNY | 2.3456 | 2.4485 | 2.2721 | 2.4265 | 2.4265 | +0.059 (+2.48%) | 6,465,808 |
| 25 Oct 2004 | CNY | 2.5147 | 2.5662 | 2.3529 | 2.3677 | 2.3677 | -0.125 (-5.01%) | 6,445,460 |
| 22 Oct 2004 | CNY | 2.6103 | 2.6103 | 2.3677 | 2.4927 | 2.4927 | +0.022 (+0.89%) | 6,439,997 |
| 21 Oct 2004 | CNY | 2.4853 | 2.5515 | 2.4632 | 2.4706 | 2.4706 | -0.015 (-0.59%) | 5,279,144 |
| 20 Oct 2004 | CNY | 2.5809 | 2.5956 | 2.4412 | 2.4853 | 2.4853 | -0.103 (-3.98%) | 6,855,970 |
| 19 Oct 2004 | CNY | 2.6103 | 2.6912 | 2.5735 | 2.5882 | 2.5882 | -0.022 (-0.85%) | 5,676,208 |
| 18 Oct 2004 | CNY | 2.5882 | 2.6324 | 2.5221 | 2.6103 | 2.6103 | +0.022 (+0.85%) | 4,489,607 |
| 15 Oct 2004 | CNY | 2.7721 | 2.8015 | 2.5074 | 2.5882 | 2.5882 | -0.176 (-6.38%) | 11,062,271 |
| 14 Oct 2004 | CNY | 2.8309 | 2.8677 | 2.7574 | 2.7647 | 2.7647 | -0.059 (-2.08%) | 8,128,112 |
| 13 Oct 2004 | CNY | 2.9559 | 2.9927 | 2.7279 | 2.8235 | 2.8235 | -0.132 (-4.48%) | 11,291,114 |
| 12 Oct 2004 | CNY | 3 | 3.0294 | 2.9338 | 2.9559 | 2.9559 | -0.066 (-2.19%) | 6,582,757 |
| 11 Oct 2004 | CNY | 3.1177 | 3.1471 | 3.0147 | 3.0221 | 3.0221 | -0.103 (-3.29%) | 10,844,176 |
| 8 Oct 2004 | CNY | 3.1177 | 3.1544 | 2.9265 | 3.125 | 3.125 | +0.007 (+0.23%) | 7,851,469 |
| 30 Sep 2004 | CNY | 3.25 | 3.3162 | 3.0662 | 3.1177 | 3.1177 | -0.14 (-4.29%) | 9,386,865 |
| 29 Sep 2004 | CNY | 3.4191 | 3.4265 | 3.2427 | 3.2574 | 3.2574 | -0.147 (-4.32%) | 9,668,102 |
| 28 Sep 2004 | CNY | 3.4265 | 3.4927 | 3.3456 | 3.4044 | 3.4044 | -0.029 (-0.86%) | 7,491,770 |
| 27 Sep 2004 | CNY | 3.4927 | 3.5662 | 3.3897 | 3.4338 | 3.4338 | +0.015 (+0.43%) | 11,854,754 |
| 24 Sep 2004 | CNY | 3.5956 | 3.7059 | 3.4044 | 3.4191 | 3.4191 | -0.132 (-3.73%) | 26,459,620 |
| 23 Sep 2004 | CNY | 3.4265 | 3.5662 | 3.3088 | 3.5515 | 3.5515 | +0.096 (+2.77%) | 18,118,708 |
| 22 Sep 2004 | CNY | 3.6324 | 3.6397 | 3.4338 | 3.4559 | 3.4559 | -0.199 (-5.43%) | 20,732,626 |
| 21 Sep 2004 | CNY | 3.6177 | 3.7868 | 3.4706 | 3.6544 | 3.6544 | +0.066 (+1.84%) | 39,085,877 |
| 20 Sep 2004 | CNY | 3.3603 | 3.625 | 3.3235 | 3.5882 | 3.5882 | +0.265 (+7.96%) | 38,166,172 |
| 17 Sep 2004 | CNY | 3.1912 | 3.3456 | 3.1471 | 3.3235 | 3.3235 | +0.132 (+4.15%) | 31,526,714 |
| 16 Sep 2004 | CNY | 3.125 | 3.2353 | 3.0662 | 3.1912 | 3.1912 | +0.096 (+3.09%) | 20,668,840 |
| 15 Sep 2004 | CNY | 2.9044 | 3.2132 | 2.8677 | 3.0956 | 3.0956 | +0.169 (+5.78%) | 23,996,360 |
| 14 Sep 2004 | CNY | 2.8382 | 2.9338 | 2.8015 | 2.9265 | 2.9265 | +0.132 (+4.74%) | 13,846,223 |
| 13 Sep 2004 | CNY | 2.9044 | 2.9044 | 2.7427 | 2.7941 | 2.7941 | -0.081 (-2.81%) | 3,070,976 |
