| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | CNY | 3.4 | 3.4 | 3.2846 | 3.3692 | 3.3692 | -0.062 (-1.80%) | 2,181,145 |
| 11 Oct 2004 | CNY | 3.4846 | 3.5692 | 3.3846 | 3.4308 | 3.4308 | -0.031 (-0.89%) | 2,820,166 |
| 8 Oct 2004 | CNY | 3.3385 | 3.4615 | 3.3231 | 3.4615 | 3.4615 | +0.138 (+4.16%) | 1,620,893 |
| 30 Sep 2004 | CNY | 3.3615 | 3.4077 | 3.3154 | 3.3231 | 3.3231 | -0.023 (-0.69%) | 1,527,840 |
| 29 Sep 2004 | CNY | 3.4539 | 3.4923 | 3.3077 | 3.3462 | 3.3462 | -0.1 (-2.90%) | 2,165,085 |
| 28 Sep 2004 | CNY | 3.4923 | 3.4923 | 3.4231 | 3.4462 | 3.4462 | +0.008 (+0.22%) | 1,692,480 |
| 27 Sep 2004 | CNY | 3.5 | 3.6 | 3.3692 | 3.4385 | 3.4385 | -0.008 (-0.22%) | 3,042,032 |
| 24 Sep 2004 | CNY | 3.6539 | 3.7154 | 3.4308 | 3.4462 | 3.4462 | -0.185 (-5.08%) | 7,531,700 |
| 23 Sep 2004 | CNY | 3.5462 | 3.6308 | 3.4769 | 3.6308 | 3.6308 | +0.069 (+1.95%) | 4,435,741 |
| 22 Sep 2004 | CNY | 3.4846 | 3.6308 | 3.4154 | 3.5615 | 3.5615 | +0.085 (+2.43%) | 6,638,689 |
| 21 Sep 2004 | CNY | 3.5 | 3.5846 | 3.3846 | 3.4769 | 3.4769 | -0.023 (-0.66%) | 6,612,144 |
| 20 Sep 2004 | CNY | 3.3923 | 3.6 | 3.3308 | 3.5 | 3.5 | +0.131 (+3.88%) | 7,912,309 |
| 17 Sep 2004 | CNY | 3.2769 | 3.3692 | 3.2154 | 3.3692 | 3.3692 | +0.1 (+3.06%) | 5,125,183 |
| 16 Sep 2004 | CNY | 3.2231 | 3.2923 | 3.1846 | 3.2692 | 3.2692 | +0.046 (+1.43%) | 3,757,457 |
| 15 Sep 2004 | CNY | 3.0769 | 3.3077 | 3.0769 | 3.2231 | 3.2231 | +0.139 (+4.49%) | 4,343,111 |
| 14 Sep 2004 | CNY | 2.9692 | 3.1 | 2.9692 | 3.0846 | 3.0846 | +0.131 (+4.42%) | 1,881,318 |
| 13 Sep 2004 | CNY | 3.0923 | 3.0923 | 2.9539 | 2.9539 | 2.9539 | -0.138 (-4.48%) | 1,450,020 |
| 10 Sep 2004 | CNY | 3.0846 | 3.1154 | 3.0154 | 3.0923 | 3.0923 | -0.015 (-0.50%) | 1,142,416 |
| 9 Sep 2004 | CNY | 3.2 | 3.2 | 3.0539 | 3.1077 | 3.1077 | -0.092 (-2.88%) | 2,521,147 |
| 8 Sep 2004 | CNY | 3.2154 | 3.2846 | 3.1923 | 3.2 | 3.2 | -0.008 (-0.24%) | 1,245,311 |
| 6 Sep 2004 | CNY | 3.2692 | 3.2692 | 3.1846 | 3.2077 | 3.2077 | -0.061 (-1.88%) | 1,664,145 |
| 3 Sep 2004 | CNY | 3.3231 | 3.3231 | 3.2308 | 3.2692 | 3.2692 | -0.046 (-1.39%) | 2,612,473 |
| 2 Sep 2004 | CNY | 3.2077 | 3.3231 | 3.1769 | 3.3154 | 3.3154 | +0.108 (+3.36%) | 4,141,395 |
| 1 Sep 2004 | CNY | 3.2154 | 3.2462 | 3.1615 | 3.2077 | 3.2077 | -0.015 (-0.48%) | 2,353,432 |
| 31 Aug 2004 | CNY | 3.1539 | 3.2615 | 3.1231 | 3.2231 | 3.2231 | +0.108 (+3.46%) | 4,776,268 |
| 30 Aug 2004 | CNY | 3.1077 | 3.1462 | 3.0692 | 3.1154 | 3.1154 | -0.008 (-0.25%) | 957,490 |
| 27 Aug 2004 | CNY | 3.0615 | 3.1308 | 3.0462 | 3.1231 | 3.1231 | +0.038 (+1.25%) | 1,053,915 |
| 26 Aug 2004 | CNY | 3.1154 | 3.1231 | 3.0539 | 3.0846 | 3.0846 | -0.031 (-0.99%) | 1,257,389 |
| 25 Aug 2004 | CNY | 3.1539 | 3.1769 | 3.0923 | 3.1154 | 3.1154 | -0.046 (-1.46%) | 1,960,186 |
| 24 Aug 2004 | CNY | 3.1077 | 3.2615 | 3.0615 | 3.1615 | 3.1615 | +0.054 (+1.73%) | 4,809,424 |
