| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 2.3084 | 2.4058 | 2.3027 | 2.3829 | 2.3829 | +0.063 (+2.72%) | 503,090 |
| 25 Oct 2004 | CNY | 2.3771 | 2.3771 | 2.2969 | 2.3199 | 2.3199 | -0.017 (-0.73%) | 406,446 |
| 22 Oct 2004 | CNY | 2.3313 | 2.36 | 2.2454 | 2.337 | 2.337 | -0.011 (-0.49%) | 757,376 |
| 21 Oct 2004 | CNY | 2.4401 | 2.4401 | 2.3428 | 2.3485 | 2.3485 | -0.092 (-3.75%) | 541,547 |
| 20 Oct 2004 | CNY | 2.423 | 2.4745 | 2.4115 | 2.4401 | 2.4401 | -0.011 (-0.47%) | 348,735 |
| 19 Oct 2004 | CNY | 2.4631 | 2.5203 | 2.4516 | 2.4516 | 2.4516 | -0.023 (-0.93%) | 272,079 |
| 18 Oct 2004 | CNY | 2.4401 | 2.4974 | 2.423 | 2.4745 | 2.4745 | +0.04 (+1.65%) | 277,103 |
| 15 Oct 2004 | CNY | 2.4631 | 2.4688 | 2.4 | 2.4344 | 2.4344 | -0.046 (-1.85%) | 596,136 |
| 14 Oct 2004 | CNY | 2.5948 | 2.5948 | 2.4688 | 2.4802 | 2.4802 | -0.103 (-3.99%) | 564,067 |
| 13 Oct 2004 | CNY | 2.5719 | 2.6063 | 2.5604 | 2.5833 | 2.5833 | +0.011 (+0.44%) | 431,244 |
| 12 Oct 2004 | CNY | 2.6406 | 2.6464 | 2.5604 | 2.5719 | 2.5719 | -0.086 (-3.23%) | 599,106 |
| 11 Oct 2004 | CNY | 2.675 | 2.7151 | 2.6292 | 2.6578 | 2.6578 | -0.023 (-0.85%) | 869,974 |
| 8 Oct 2004 | CNY | 2.6234 | 2.6807 | 2.5203 | 2.6807 | 2.6807 | +0.063 (+2.41%) | 495,094 |
| 30 Sep 2004 | CNY | 2.6578 | 2.6865 | 2.612 | 2.6177 | 2.6177 | -0.046 (-1.72%) | 397,169 |
| 29 Sep 2004 | CNY | 2.6979 | 2.7208 | 2.6464 | 2.6635 | 2.6635 | -0.029 (-1.07%) | 440,477 |
| 28 Sep 2004 | CNY | 2.6922 | 2.7208 | 2.6521 | 2.6922 | 2.6922 | +0.011 (+0.43%) | 495,723 |
| 27 Sep 2004 | CNY | 2.7781 | 2.8067 | 2.675 | 2.6807 | 2.6807 | -0.069 (-2.50%) | 712,038 |
| 24 Sep 2004 | CNY | 2.9041 | 2.9213 | 2.7495 | 2.7495 | 2.7495 | -0.137 (-4.76%) | 2,279,866 |
| 23 Sep 2004 | CNY | 2.864 | 2.8927 | 2.8067 | 2.8869 | 2.8869 | 0.0 (0.0%) | 1,425,457 |
| 22 Sep 2004 | CNY | 2.8125 | 2.9786 | 2.738 | 2.8869 | 2.8869 | +0.063 (+2.23%) | 3,199,587 |
| 21 Sep 2004 | CNY | 2.8984 | 2.9098 | 2.7552 | 2.8239 | 2.8239 | -0.057 (-1.99%) | 1,658,042 |
| 20 Sep 2004 | CNY | 2.7437 | 2.8927 | 2.738 | 2.8812 | 2.8812 | +0.126 (+4.57%) | 2,340,953 |
| 17 Sep 2004 | CNY | 2.6693 | 2.7781 | 2.6693 | 2.7552 | 2.7552 | +0.08 (+3.00%) | 1,630,114 |
| 16 Sep 2004 | CNY | 2.6635 | 2.6807 | 2.6063 | 2.675 | 2.675 | +0.006 (+0.21%) | 1,468,278 |
| 15 Sep 2004 | CNY | 2.5089 | 2.7495 | 2.4802 | 2.6693 | 2.6693 | +0.166 (+6.64%) | 2,462,552 |
| 14 Sep 2004 | CNY | 2.4058 | 2.5375 | 2.4058 | 2.5032 | 2.5032 | +0.138 (+5.81%) | 730,528 |
| 13 Sep 2004 | CNY | 2.4344 | 2.4344 | 2.3485 | 2.3657 | 2.3657 | -0.069 (-2.82%) | 400,575 |
| 10 Sep 2004 | CNY | 2.4401 | 2.4631 | 2.4058 | 2.4344 | 2.4344 | -0.006 (-0.23%) | 262,372 |
| 9 Sep 2004 | CNY | 2.5375 | 2.5375 | 2.4344 | 2.4401 | 2.4401 | -0.08 (-3.18%) | 230,969 |
| 8 Sep 2004 | CNY | 2.5318 | 2.5433 | 2.4917 | 2.5203 | 2.5203 | -0.023 (-0.90%) | 236,730 |
