| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 3.4888 | 3.4937 | 3.3358 | 3.4378 | 3.4378 | -0.046 (-1.33%) | 3,832,354 |
| 25 Oct 2004 | CNY | 3.3649 | 3.4913 | 3.3139 | 3.484 | 3.484 | +0.18 (+5.44%) | 5,558,588 |
| 22 Oct 2004 | CNY | 3.3528 | 3.3844 | 3.207 | 3.3042 | 3.3042 | -0.08 (-2.37%) | 3,427,701 |
| 21 Oct 2004 | CNY | 3.4038 | 3.4257 | 3.3576 | 3.3844 | 3.3844 | -0.007 (-0.21%) | 3,626,829 |
| 20 Oct 2004 | CNY | 3.3625 | 3.4014 | 3.2191 | 3.3916 | 3.3916 | +0.012 (+0.36%) | 4,829,739 |
| 19 Oct 2004 | CNY | 3.4135 | 3.5228 | 3.3771 | 3.3795 | 3.3795 | -0.019 (-0.57%) | 4,518,141 |
| 18 Oct 2004 | CNY | 3.4378 | 3.4743 | 3.3285 | 3.3989 | 3.3989 | -0.01 (-0.29%) | 4,682,678 |
| 15 Oct 2004 | CNY | 3.2313 | 3.5107 | 3.1876 | 3.4087 | 3.4087 | +0.129 (+3.93%) | 8,281,215 |
| 14 Oct 2004 | CNY | 3.5301 | 3.6929 | 3.2629 | 3.2799 | 3.2799 | -0.214 (-6.12%) | 9,147,653 |
| 13 Oct 2004 | CNY | 3.3965 | 3.5228 | 3.3795 | 3.4937 | 3.4937 | +0.095 (+2.79%) | 5,807,334 |
| 12 Oct 2004 | CNY | 3.4694 | 3.4985 | 3.3916 | 3.3989 | 3.3989 | -0.095 (-2.71%) | 5,421,167 |
| 11 Oct 2004 | CNY | 3.4014 | 3.6079 | 3.3528 | 3.4937 | 3.4937 | +0.214 (+6.52%) | 19,208,524 |
| 8 Oct 2004 | CNY | 3.0734 | 3.292 | 3.0491 | 3.2799 | 3.2799 | +0.202 (+6.55%) | 2,153,705 |
| 7 Oct 2004 | CNY | 3.1706 | 3.1949 | 3.0394 | 3.0782 | 3.0782 | 0.0 (0.0%) | 0 |
| 6 Oct 2004 | CNY | 3.1706 | 3.1949 | 3.0394 | 3.0782 | 3.0782 | 0.0 (0.0%) | 0 |
| 5 Oct 2004 | CNY | 3.1706 | 3.1949 | 3.0394 | 3.0782 | 3.0782 | 0.0 (0.0%) | 0 |
| 4 Oct 2004 | CNY | 3.1706 | 3.1949 | 3.0394 | 3.0782 | 3.0782 | 0.0 (0.0%) | 0 |
| 1 Oct 2004 | CNY | 3.1706 | 3.1949 | 3.0394 | 3.0782 | 3.0782 | 0.0 (0.0%) | 0 |
| 30 Sep 2004 | CNY | 3.1706 | 3.1949 | 3.0394 | 3.0782 | 3.0782 | -0.085 (-2.69%) | 2,334,368 |
| 29 Sep 2004 | CNY | 3.1633 | 3.2459 | 3.1584 | 3.1633 | 3.1633 | -0.034 (-1.06%) | 1,540,297 |
| 28 Sep 2004 | CNY | 3.2702 | 3.275 | 3.1584 | 3.1973 | 3.1973 | -0.024 (-0.75%) | 1,462,056 |
| 27 Sep 2004 | CNY | 3.1949 | 3.3115 | 3.1949 | 3.2216 | 3.2216 | +0.027 (+0.84%) | 3,331,255 |
| 24 Sep 2004 | CNY | 3.3771 | 3.4621 | 3.1584 | 3.1949 | 3.1949 | -0.148 (-4.43%) | 8,098,349 |
| 23 Sep 2004 | CNY | 3.2191 | 3.3528 | 3.1584 | 3.3431 | 3.3431 | +0.117 (+3.62%) | 4,083,109 |
| 22 Sep 2004 | CNY | 3.2556 | 3.3431 | 3.1997 | 3.2264 | 3.2264 | -0.075 (-2.28%) | 4,688,634 |
| 21 Sep 2004 | CNY | 3.3285 | 3.4961 | 3.2216 | 3.3018 | 3.3018 | -0.044 (-1.31%) | 7,624,568 |
| 20 Sep 2004 | CNY | 3.0977 | 3.3528 | 3.0709 | 3.3455 | 3.3455 | +0.27 (+8.77%) | 6,784,225 |
| 17 Sep 2004 | CNY | 2.9762 | 3.1098 | 2.9762 | 3.0758 | 3.0758 | +0.126 (+4.28%) | 4,124,400 |
| 16 Sep 2004 | CNY | 2.9349 | 2.9689 | 2.8936 | 2.9495 | 2.9495 | +0.019 (+0.67%) | 2,222,475 |
| 15 Sep 2004 | CNY | 2.794 | 2.9762 | 2.76 | 2.93 | 2.93 | +0.158 (+5.70%) | 3,724,440 |
