| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | CNY | 3.65 | 3.72 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 84,598 |
| 8 Nov 2004 | CNY | 3.62 | 3.68 | 3.57 | 3.65 | 3.65 | +0.03 (+0.83%) | 114,200 |
| 5 Nov 2004 | CNY | 3.67 | 3.76 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 270,200 |
| 4 Nov 2004 | CNY | 3.78 | 3.84 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 662,790 |
| 3 Nov 2004 | CNY | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | +0.17 (+4.79%) | 434,851 |
| 2 Nov 2004 | CNY | 3.6 | 3.61 | 3.53 | 3.55 | 3.55 | -0.05 (-1.39%) | 322,584 |
| 1 Nov 2004 | CNY | 3.61 | 3.72 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 236,026 |
| 29 Oct 2004 | CNY | 3.74 | 3.87 | 3.55 | 3.63 | 3.63 | -0.25 (-6.44%) | 690,049 |
| 28 Oct 2004 | CNY | 3.8 | 3.96 | 3.75 | 3.88 | 3.88 | +0.06 (+1.57%) | 667,871 |
| 27 Oct 2004 | CNY | 3.62 | 3.85 | 3.62 | 3.82 | 3.82 | +0.14 (+3.80%) | 392,009 |
| 26 Oct 2004 | CNY | 3.58 | 3.69 | 3.51 | 3.68 | 3.68 | +0.1 (+2.79%) | 297,700 |
| 25 Oct 2004 | CNY | 3.65 | 3.7 | 3.55 | 3.58 | 3.58 | -0.07 (-1.92%) | 306,345 |
| 22 Oct 2004 | CNY | 3.66 | 3.72 | 3.5 | 3.65 | 3.65 | -0.01 (-0.27%) | 544,829 |
| 21 Oct 2004 | CNY | 3.9 | 3.9 | 3.61 | 3.66 | 3.66 | -0.2 (-5.18%) | 535,117 |
| 20 Oct 2004 | CNY | 4.04 | 4.06 | 3.8 | 3.86 | 3.86 | -0.18 (-4.46%) | 345,745 |
| 19 Oct 2004 | CNY | 4.06 | 4.16 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 255,100 |
| 18 Oct 2004 | CNY | 4.03 | 4.09 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 257,950 |
| 15 Oct 2004 | CNY | 4.1 | 4.1 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 295,300 |
| 14 Oct 2004 | CNY | 4.18 | 4.18 | 4.02 | 4.05 | 4.05 | -0.15 (-3.57%) | 386,000 |
| 13 Oct 2004 | CNY | 4.3 | 4.32 | 4.15 | 4.2 | 4.2 | -0.12 (-2.78%) | 486,320 |
| 12 Oct 2004 | CNY | 4.41 | 4.41 | 4.28 | 4.32 | 4.32 | -0.09 (-2.04%) | 339,072 |
| 11 Oct 2004 | CNY | 4.43 | 4.48 | 4.32 | 4.41 | 4.41 | -0.04 (-0.90%) | 711,317 |
| 8 Oct 2004 | CNY | 4.32 | 4.45 | 4.22 | 4.45 | 4.45 | +0.15 (+3.49%) | 414,849 |
| 30 Sep 2004 | CNY | 4.46 | 4.57 | 4.24 | 4.3 | 4.3 | -0.18 (-4.02%) | 1,061,675 |
| 29 Sep 2004 | CNY | 4.68 | 4.71 | 4.4 | 4.48 | 4.48 | -0.22 (-4.68%) | 753,098 |
| 28 Sep 2004 | CNY | 4.72 | 4.77 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 334,400 |
| 27 Sep 2004 | CNY | 4.84 | 5 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 370,399 |
| 24 Sep 2004 | CNY | 5.08 | 5.19 | 4.82 | 4.84 | 4.84 | -0.19 (-3.78%) | 946,403 |
| 23 Sep 2004 | CNY | 4.89 | 5.03 | 4.71 | 5.03 | 5.03 | +0.1 (+2.03%) | 872,103 |
| 22 Sep 2004 | CNY | 5.2 | 5.38 | 4.93 | 4.93 | 4.93 | -0.24 (-4.64%) | 3,284,763 |
