| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | CNY | 3.1292 | 3.2042 | 3.0833 | 3.1875 | 3.1875 | +0.079 (+2.55%) | 9,054,518 |
| 12 Nov 2004 | CNY | 3.1167 | 3.1583 | 3.0458 | 3.1083 | 3.1083 | -0.004 (-0.13%) | 8,124,192 |
| 11 Nov 2004 | CNY | 3.225 | 3.2375 | 3.1042 | 3.1125 | 3.1125 | -0.1 (-3.11%) | 19,142,222 |
| 10 Nov 2004 | CNY | 3.125 | 3.2375 | 3.05 | 3.2125 | 3.2125 | +0.142 (+4.61%) | 20,444,491 |
| 9 Nov 2004 | CNY | 3.0833 | 3.0917 | 3.0125 | 3.0708 | 3.0708 | -0.008 (-0.27%) | 6,135,952 |
| 8 Nov 2004 | CNY | 3.0292 | 3.1042 | 3.0042 | 3.0792 | 3.0792 | +0.05 (+1.65%) | 6,691,684 |
| 5 Nov 2004 | CNY | 3.05 | 3.1125 | 3.0208 | 3.0292 | 3.0292 | +0.004 (+0.14%) | 11,291,882 |
| 4 Nov 2004 | CNY | 3.0208 | 3.1 | 2.9792 | 3.025 | 3.025 | +0.017 (+0.56%) | 17,449,987 |
| 3 Nov 2004 | CNY | 3.0042 | 3.0292 | 2.95 | 3.0083 | 3.0083 | +0.017 (+0.55%) | 9,993,537 |
| 2 Nov 2004 | CNY | 2.8333 | 2.9958 | 2.8333 | 2.9917 | 2.9917 | +0.167 (+5.90%) | 14,721,499 |
| 1 Nov 2004 | CNY | 2.8542 | 2.875 | 2.7833 | 2.825 | 2.825 | -0.042 (-1.45%) | 4,660,250 |
| 29 Oct 2004 | CNY | 2.9167 | 3.025 | 2.8333 | 2.8667 | 2.8667 | -0.1 (-3.37%) | 6,880,920 |
| 28 Oct 2004 | CNY | 2.9792 | 2.9917 | 2.9208 | 2.9667 | 2.9667 | +0.004 (+0.14%) | 5,042,404 |
| 27 Oct 2004 | CNY | 2.9167 | 2.9708 | 2.8958 | 2.9625 | 2.9625 | +0.025 (+0.85%) | 4,547,944 |
| 26 Oct 2004 | CNY | 3 | 3 | 2.8875 | 2.9375 | 2.9375 | -0.092 (-3.03%) | 7,295,740 |
| 22 Oct 2004 | CNY | 3.0458 | 3.05 | 2.9375 | 3.0292 | 3.0292 | -0.017 (-0.55%) | 6,028,896 |
| 21 Oct 2004 | CNY | 2.9792 | 3.0792 | 2.9583 | 3.0458 | 3.0458 | +0.096 (+3.25%) | 9,348,583 |
| 20 Oct 2004 | CNY | 2.8833 | 2.9917 | 2.8542 | 2.95 | 2.95 | +0.113 (+3.96%) | 14,750,548 |
| 19 Oct 2004 | CNY | 2.8167 | 2.8792 | 2.7958 | 2.8375 | 2.8375 | +0.033 (+1.19%) | 6,225,820 |
| 18 Oct 2004 | CNY | 2.8125 | 2.8417 | 2.7833 | 2.8042 | 2.8042 | +0.021 (+0.75%) | 2,049,727 |
| 15 Oct 2004 | CNY | 2.7917 | 2.8333 | 2.75 | 2.7833 | 2.7833 | -0.013 (-0.45%) | 2,189,553 |
| 14 Oct 2004 | CNY | 2.9542 | 2.9583 | 2.7917 | 2.7958 | 2.7958 | -0.158 (-5.36%) | 3,744,336 |
| 13 Oct 2004 | CNY | 3.0375 | 3.0458 | 2.9125 | 2.9542 | 2.9542 | -0.083 (-2.74%) | 4,810,896 |
| 12 Oct 2004 | CNY | 3.0875 | 3.1208 | 3.0208 | 3.0375 | 3.0375 | -0.046 (-1.49%) | 2,375,356 |
| 11 Oct 2004 | CNY | 3.1167 | 3.1833 | 3.075 | 3.0833 | 3.0833 | -0.042 (-1.33%) | 5,592,120 |
| 8 Oct 2004 | CNY | 3.0792 | 3.1625 | 2.9542 | 3.125 | 3.125 | +0.021 (+0.67%) | 4,655,647 |
| 30 Sep 2004 | CNY | 3.1583 | 3.1583 | 3.0583 | 3.1042 | 3.1042 | -0.054 (-1.71%) | 2,343,091 |
| 29 Sep 2004 | CNY | 3.1208 | 3.1833 | 3.0958 | 3.1583 | 3.1583 | +0.054 (+1.74%) | 4,163,930 |
| 28 Sep 2004 | CNY | 3.0917 | 3.1625 | 3.075 | 3.1042 | 3.1042 | +0.025 (+0.81%) | 2,226,458 |
| 27 Sep 2004 | CNY | 3.1667 | 3.2458 | 3.0667 | 3.0792 | 3.0792 | -0.062 (-1.99%) | 4,140,009 |
