| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 2.4105 | 2.4105 | 2.2957 | 2.3818 | 2.3818 | -0.006 (-0.24%) | 2,772,750 |
| 25 Oct 2004 | CNY | 2.4334 | 2.4793 | 2.3703 | 2.3875 | 2.3875 | -0.035 (-1.42%) | 1,717,745 |
| 22 Oct 2004 | CNY | 2.508 | 2.508 | 2.3416 | 2.422 | 2.422 | -0.075 (-2.99%) | 2,937,303 |
| 21 Oct 2004 | CNY | 2.5654 | 2.5826 | 2.4506 | 2.4966 | 2.4966 | -0.069 (-2.68%) | 2,117,458 |
| 20 Oct 2004 | CNY | 2.6113 | 2.6113 | 2.531 | 2.5654 | 2.5654 | -0.046 (-1.76%) | 1,316,444 |
| 19 Oct 2004 | CNY | 2.64 | 2.686 | 2.5941 | 2.6113 | 2.6113 | -0.011 (-0.44%) | 1,376,914 |
| 18 Oct 2004 | CNY | 2.6286 | 2.6745 | 2.5941 | 2.6228 | 2.6228 | -0.006 (-0.22%) | 1,056,241 |
| 15 Oct 2004 | CNY | 2.7376 | 2.7548 | 2.5253 | 2.6286 | 2.6286 | -0.126 (-4.58%) | 3,405,647 |
| 14 Oct 2004 | CNY | 2.8065 | 2.904 | 2.7319 | 2.7548 | 2.7548 | -0.057 (-2.04%) | 4,476,067 |
| 13 Oct 2004 | CNY | 2.7663 | 2.818 | 2.7548 | 2.8122 | 2.8122 | +0.04 (+1.45%) | 1,199,252 |
| 12 Oct 2004 | CNY | 2.8581 | 2.8581 | 2.7548 | 2.772 | 2.772 | -0.098 (-3.40%) | 2,243,329 |
| 11 Oct 2004 | CNY | 2.8868 | 2.927 | 2.8639 | 2.8696 | 2.8696 | -0.017 (-0.60%) | 2,524,788 |
| 8 Oct 2004 | CNY | 2.8122 | 2.8868 | 2.7491 | 2.8868 | 2.8868 | +0.08 (+2.86%) | 1,451,670 |
| 30 Sep 2004 | CNY | 2.8696 | 2.8983 | 2.772 | 2.8065 | 2.8065 | -0.086 (-2.98%) | 2,883,908 |
| 29 Sep 2004 | CNY | 2.9098 | 2.9557 | 2.8811 | 2.8926 | 2.8926 | -0.034 (-1.18%) | 1,540,565 |
| 28 Sep 2004 | CNY | 2.9557 | 2.9729 | 2.8983 | 2.927 | 2.927 | -0.017 (-0.58%) | 1,441,895 |
| 27 Sep 2004 | CNY | 3.0188 | 3.0188 | 2.927 | 2.9442 | 2.9442 | -0.011 (-0.39%) | 2,122,861 |
| 24 Sep 2004 | CNY | 3.1107 | 3.1508 | 2.9557 | 2.9557 | 2.9557 | -0.12 (-3.92%) | 6,410,538 |
| 23 Sep 2004 | CNY | 2.9442 | 3.0877 | 2.927 | 3.0762 | 3.0762 | +0.109 (+3.67%) | 4,208,791 |
| 22 Sep 2004 | CNY | 3.0762 | 3.0992 | 2.95 | 2.9672 | 2.9672 | -0.132 (-4.26%) | 4,673,824 |
| 21 Sep 2004 | CNY | 3.1566 | 3.168 | 3.059 | 3.0992 | 3.0992 | -0.046 (-1.46%) | 5,593,980 |
| 20 Sep 2004 | CNY | 3.036 | 3.1508 | 2.9901 | 3.1451 | 3.1451 | +0.143 (+4.78%) | 6,519,254 |
| 17 Sep 2004 | CNY | 2.9327 | 3.0074 | 2.8868 | 3.0016 | 3.0016 | +0.086 (+2.95%) | 5,283,401 |
| 16 Sep 2004 | CNY | 2.8926 | 2.9385 | 2.8639 | 2.9155 | 2.9155 | +0.052 (+1.80%) | 3,047,295 |
| 15 Sep 2004 | CNY | 2.7376 | 2.95 | 2.7261 | 2.8639 | 2.8639 | +0.126 (+4.61%) | 5,623,596 |
| 14 Sep 2004 | CNY | 2.64 | 2.7606 | 2.64 | 2.7376 | 2.7376 | +0.08 (+3.02%) | 1,419,789 |
| 13 Sep 2004 | CNY | 2.7548 | 2.7663 | 2.64 | 2.6573 | 2.6573 | -0.115 (-4.14%) | 1,266,357 |
| 10 Sep 2004 | CNY | 2.7548 | 2.7893 | 2.7433 | 2.772 | 2.772 | -0.006 (-0.21%) | 859,445 |
| 9 Sep 2004 | CNY | 2.8352 | 2.8352 | 2.7548 | 2.7778 | 2.7778 | -0.069 (-2.42%) | 1,157,016 |
| 8 Sep 2004 | CNY | 2.8524 | 2.8696 | 2.8294 | 2.8467 | 2.8467 | -0.023 (-0.80%) | 722,191 |
