| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | CNY | 6.4 | 6.5 | 6 | 6.04 | 6.04 | -0.32 (-5.03%) | 717,540 |
| 22 Oct 2004 | CNY | 6.64 | 6.64 | 6.11 | 6.36 | 6.36 | -0.28 (-4.22%) | 321,244 |
| 21 Oct 2004 | CNY | 6.7 | 6.84 | 6.5 | 6.64 | 6.64 | -0.07 (-1.04%) | 917,893 |
| 20 Oct 2004 | CNY | 6.75 | 7.08 | 6.52 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,607,760 |
| 19 Oct 2004 | CNY | 6.14 | 6.75 | 6.02 | 6.75 | 6.75 | +0.61 (+9.93%) | 1,292,731 |
| 18 Oct 2004 | CNY | 6.5 | 6.55 | 6.1 | 6.14 | 6.14 | -0.36 (-5.54%) | 293,480 |
| 15 Oct 2004 | CNY | 6.7 | 6.7 | 6.4 | 6.5 | 6.5 | -0.41 (-5.93%) | 536,235 |
| 14 Oct 2004 | CNY | 6.6 | 6.98 | 6.46 | 6.91 | 6.91 | +0.39 (+5.98%) | 1,187,589 |
| 13 Oct 2004 | CNY | 5.99 | 6.52 | 5.83 | 6.52 | 6.52 | +0.59 (+9.95%) | 888,939 |
| 12 Oct 2004 | CNY | 6.09 | 6.1 | 5.88 | 5.93 | 5.93 | -0.16 (-2.63%) | 79,969 |
| 11 Oct 2004 | CNY | 6.06 | 6.25 | 6.06 | 6.09 | 6.09 | +0.03 (+0.50%) | 137,350 |
| 8 Oct 2004 | CNY | 6.05 | 6.1 | 5.92 | 6.06 | 6.06 | -0.04 (-0.66%) | 689,610 |
| 30 Sep 2004 | CNY | 6.25 | 6.28 | 6.01 | 6.1 | 6.1 | -0.19 (-3.02%) | 53,600 |
| 29 Sep 2004 | CNY | 6.4 | 6.45 | 6.14 | 6.29 | 6.29 | -0.12 (-1.87%) | 90,770 |
| 28 Sep 2004 | CNY | 6.38 | 6.56 | 6.36 | 6.41 | 6.41 | -0.1 (-1.54%) | 324,151 |
| 27 Sep 2004 | CNY | 6.7 | 6.7 | 6.5 | 6.51 | 6.51 | -0.12 (-1.81%) | 134,805 |
| 24 Sep 2004 | CNY | 6.9 | 6.94 | 6.63 | 6.63 | 6.63 | -0.23 (-3.35%) | 228,897 |
| 23 Sep 2004 | CNY | 6.9 | 6.9 | 6.65 | 6.86 | 6.86 | +0.03 (+0.44%) | 148,091 |
| 22 Sep 2004 | CNY | 6.8 | 7 | 6.68 | 6.83 | 6.83 | -0.11 (-1.59%) | 1,229,301 |
| 21 Sep 2004 | CNY | 6.94 | 7.18 | 6.7 | 6.94 | 6.94 | 0.0 (0.0%) | 387,388 |
| 20 Sep 2004 | CNY | 6.71 | 6.96 | 6.57 | 6.94 | 6.94 | +0.25 (+3.74%) | 566,079 |
| 17 Sep 2004 | CNY | 6.41 | 6.69 | 6.35 | 6.69 | 6.69 | +0.32 (+5.02%) | 576,826 |
| 16 Sep 2004 | CNY | 6.2 | 6.45 | 6.2 | 6.37 | 6.37 | +0.18 (+2.91%) | 884,452 |
| 15 Sep 2004 | CNY | 5.88 | 6.25 | 5.74 | 6.19 | 6.19 | +0.3 (+5.09%) | 180,858 |
| 14 Sep 2004 | CNY | 5.79 | 5.98 | 5.7 | 5.89 | 5.89 | +0.11 (+1.90%) | 51,340 |
| 13 Sep 2004 | CNY | 5.9 | 5.9 | 5.62 | 5.78 | 5.78 | -0.19 (-3.18%) | 39,860 |
| 10 Sep 2004 | CNY | 6 | 6.05 | 5.72 | 5.97 | 5.97 | -0.05 (-0.83%) | 283,535 |
| 9 Sep 2004 | CNY | 6.1 | 6.1 | 5.95 | 6.02 | 6.02 | -0.07 (-1.15%) | 366,800 |
| 8 Sep 2004 | CNY | 6.18 | 6.18 | 6.03 | 6.09 | 6.09 | -0.03 (-0.49%) | 10,610 |
| 7 Sep 2004 | CNY | 5.71 | 6.12 | 5.71 | 6.12 | 6.12 | +0.09 (+1.49%) | 230,550 |
