| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | CNY | 3.0376 | 3.1203 | 2.9774 | 3.1128 | 3.1128 | +0.083 (+2.73%) | 3,567,287 |
| 26 Oct 2004 | CNY | 3.0752 | 3.0902 | 2.8647 | 3.0301 | 3.0301 | -0.053 (-1.71%) | 5,491,527 |
| 25 Oct 2004 | CNY | 3.2331 | 3.2932 | 3.0677 | 3.0827 | 3.0827 | -0.15 (-4.65%) | 4,088,154 |
| 22 Oct 2004 | CNY | 3.2256 | 3.3158 | 3.1579 | 3.2331 | 3.2331 | +0.007 (+0.23%) | 3,107,749 |
| 21 Oct 2004 | CNY | 3.2256 | 3.3759 | 3.1579 | 3.2256 | 3.2256 | 0.0 (0.0%) | 1,295,699 |
| 20 Oct 2004 | CNY | 3.203 | 3.2556 | 3.1128 | 3.2256 | 3.2256 | +0.038 (+1.18%) | 3,051,824 |
| 19 Oct 2004 | CNY | 3.2707 | 3.3008 | 3.1729 | 3.188 | 3.188 | -0.045 (-1.39%) | 3,164,967 |
| 18 Oct 2004 | CNY | 3.2331 | 3.2707 | 3.2105 | 3.2331 | 3.2331 | 0.0 (0.0%) | 635,096 |
| 15 Oct 2004 | CNY | 3.2331 | 3.3008 | 3.1729 | 3.2331 | 3.2331 | 0.0 (0.0%) | 1,382,785 |
| 14 Oct 2004 | CNY | 3.3835 | 3.3835 | 3.2105 | 3.2331 | 3.2331 | -0.135 (-4.02%) | 2,264,435 |
| 13 Oct 2004 | CNY | 3.5188 | 3.5489 | 3.3308 | 3.3684 | 3.3684 | -0.143 (-4.07%) | 4,170,244 |
| 12 Oct 2004 | CNY | 3.609 | 3.6241 | 3.5038 | 3.5113 | 3.5113 | -0.09 (-2.50%) | 1,578,710 |
| 11 Oct 2004 | CNY | 3.7218 | 3.7218 | 3.5564 | 3.6015 | 3.6015 | -0.128 (-3.43%) | 3,736,270 |
| 8 Oct 2004 | CNY | 3.6316 | 3.7368 | 3.5338 | 3.7293 | 3.7293 | +0.12 (+3.33%) | 4,490,465 |
| 30 Sep 2004 | CNY | 3.7068 | 3.7143 | 3.5865 | 3.609 | 3.609 | -0.09 (-2.44%) | 2,733,841 |
| 29 Sep 2004 | CNY | 3.797 | 3.797 | 3.6692 | 3.6993 | 3.6993 | -0.113 (-2.96%) | 2,025,989 |
| 28 Sep 2004 | CNY | 3.8722 | 3.8872 | 3.7218 | 3.812 | 3.812 | -0.06 (-1.55%) | 7,065,126 |
| 27 Sep 2004 | CNY | 3.9624 | 4.0226 | 3.8346 | 3.8722 | 3.8722 | -0.135 (-3.38%) | 7,161,930 |
| 24 Sep 2004 | CNY | 3.9699 | 4.2556 | 3.8797 | 4.0075 | 4.0075 | +0.045 (+1.14%) | 22,073,625 |
| 23 Sep 2004 | CNY | 3.9399 | 3.9699 | 3.8647 | 3.9624 | 3.9624 | +0.015 (+0.38%) | 6,288,238 |
| 22 Sep 2004 | CNY | 3.9474 | 4.0602 | 3.8421 | 3.9474 | 3.9474 | +0.007 (+0.19%) | 16,786,325 |
| 21 Sep 2004 | CNY | 4.0226 | 4.0451 | 3.8722 | 3.9399 | 3.9399 | -0.083 (-2.06%) | 13,513,446 |
| 20 Sep 2004 | CNY | 3.8045 | 4.1278 | 3.7594 | 4.0226 | 4.0226 | +0.226 (+5.94%) | 19,705,914 |
| 17 Sep 2004 | CNY | 3.4737 | 3.8196 | 3.4662 | 3.797 | 3.797 | +0.323 (+9.31%) | 26,378,926 |
| 16 Sep 2004 | CNY | 3.4211 | 3.5038 | 3.3835 | 3.4737 | 3.4737 | +0.007 (+0.22%) | 8,669,099 |
| 15 Sep 2004 | CNY | 3.3308 | 3.4962 | 3.3233 | 3.4662 | 3.4662 | +0.143 (+4.30%) | 6,777,295 |
| 14 Sep 2004 | CNY | 3.3083 | 3.3459 | 3.3083 | 3.3233 | 3.3233 | +0.015 (+0.45%) | 1,156,701 |
| 13 Sep 2004 | CNY | 3.3459 | 3.3459 | 3.2707 | 3.3083 | 3.3083 | -0.038 (-1.12%) | 977,829 |
| 10 Sep 2004 | CNY | 3.3233 | 3.3534 | 3.3158 | 3.3459 | 3.3459 | +0.007 (+0.22%) | 899,878 |
| 9 Sep 2004 | CNY | 3.3534 | 3.3534 | 3.3158 | 3.3384 | 3.3384 | -0.022 (-0.67%) | 1,413,921 |
