| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 2.7181 | 2.9489 | 2.6369 | 2.9382 | 2.9382 | +0.229 (+8.44%) | 6,451,298 |
| 21 Oct 2004 | CNY | 2.7395 | 2.7758 | 2.7031 | 2.7095 | 2.7095 | -0.026 (-0.94%) | 2,438,704 |
| 20 Oct 2004 | CNY | 2.6711 | 2.7352 | 2.6283 | 2.7352 | 2.7352 | +0.053 (+1.99%) | 2,504,080 |
| 19 Oct 2004 | CNY | 2.7566 | 2.8057 | 2.6625 | 2.6818 | 2.6818 | -0.049 (-1.80%) | 4,244,705 |
| 18 Oct 2004 | CNY | 2.7095 | 2.7993 | 2.7031 | 2.7309 | 2.7309 | +0.013 (+0.47%) | 3,554,741 |
| 15 Oct 2004 | CNY | 2.6711 | 2.7672 | 2.6198 | 2.7181 | 2.7181 | -0.109 (-3.86%) | 5,552,776 |
| 14 Oct 2004 | CNY | 3.1519 | 3.1732 | 2.8271 | 2.8271 | 2.8271 | -0.314 (-10.00%) | 7,164,010 |
| 13 Oct 2004 | CNY | 3.1262 | 3.1732 | 3.0985 | 3.1412 | 3.1412 | 0.0 (0.0%) | 3,147,485 |
| 12 Oct 2004 | CNY | 3.1647 | 3.2438 | 3.1326 | 3.1412 | 3.1412 | -0.06 (-1.87%) | 4,044,379 |
| 11 Oct 2004 | CNY | 3.2844 | 3.3549 | 3.1946 | 3.201 | 3.201 | -0.034 (-1.06%) | 9,157,614 |
| 8 Oct 2004 | CNY | 3.0023 | 3.248 | 3.0023 | 3.2352 | 3.2352 | +0.201 (+6.62%) | 6,738,635 |
| 30 Sep 2004 | CNY | 3.0472 | 3.1198 | 2.9959 | 3.0344 | 3.0344 | +0.011 (+0.35%) | 5,646,085 |
| 29 Sep 2004 | CNY | 3.0301 | 3.0664 | 2.966 | 3.0237 | 3.0237 | -0.006 (-0.21%) | 2,976,435 |
| 28 Sep 2004 | CNY | 3.0044 | 3.0685 | 2.9596 | 3.0301 | 3.0301 | +0.013 (+0.42%) | 6,823,881 |
| 24 Sep 2004 | CNY | 3.1797 | 3.3079 | 3.0173 | 3.0173 | 3.0173 | -0.141 (-4.46%) | 11,799,677 |
| 23 Sep 2004 | CNY | 3.1732 | 3.1989 | 3.0557 | 3.1583 | 3.1583 | -0.028 (-0.87%) | 7,584,046 |
| 22 Sep 2004 | CNY | 3.1583 | 3.2651 | 3.092 | 3.1861 | 3.1861 | +0.024 (+0.74%) | 13,445,565 |
| 21 Sep 2004 | CNY | 3.0963 | 3.2224 | 3.0194 | 3.1626 | 3.1626 | +0.066 (+2.14%) | 9,736,682 |
| 20 Sep 2004 | CNY | 3.013 | 3.1198 | 3.0044 | 3.0963 | 3.0963 | +0.053 (+1.75%) | 10,139,403 |
| 17 Sep 2004 | CNY | 2.9275 | 3.0429 | 2.8549 | 3.0429 | 3.0429 | +0.115 (+3.94%) | 11,274,674 |
| 16 Sep 2004 | CNY | 2.7566 | 2.966 | 2.7566 | 2.9275 | 2.9275 | +0.147 (+5.30%) | 12,418,944 |
| 15 Sep 2004 | CNY | 2.5856 | 2.8463 | 2.5728 | 2.7801 | 2.7801 | +0.192 (+7.44%) | 8,851,539 |
| 14 Sep 2004 | CNY | 2.5813 | 2.6454 | 2.5429 | 2.5877 | 2.5877 | +0.079 (+3.15%) | 4,230,638 |
| 13 Sep 2004 | CNY | 2.6497 | 2.6561 | 2.5001 | 2.5087 | 2.5087 | -0.158 (-5.93%) | 3,119,524 |
| 10 Sep 2004 | CNY | 2.6604 | 2.6882 | 2.6241 | 2.6668 | 2.6668 | -0.004 (-0.16%) | 1,227,171 |
| 9 Sep 2004 | CNY | 2.7245 | 2.7245 | 2.6519 | 2.6711 | 2.6711 | -0.038 (-1.42%) | 1,714,334 |
| 8 Sep 2004 | CNY | 2.7395 | 2.7651 | 2.6967 | 2.7095 | 2.7095 | -0.021 (-0.78%) | 3,111,690 |
| 7 Sep 2004 | CNY | 2.7352 | 2.7501 | 2.6967 | 2.7309 | 2.7309 | +0.017 (+0.63%) | 1,876,094 |
| 6 Sep 2004 | CNY | 2.639 | 2.7181 | 2.6198 | 2.7138 | 2.7138 | +0.075 (+2.83%) | 2,791,796 |
| 3 Sep 2004 | CNY | 2.6711 | 2.7224 | 2.6198 | 2.639 | 2.639 | -0.068 (-2.53%) | 1,095,881 |
