| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | CNY | 2.9 | 2.98 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 333,380 |
| 15 Oct 2004 | CNY | 2.89 | 2.99 | 2.85 | 2.92 | 2.92 | +0.03 (+1.04%) | 663,589 |
| 14 Oct 2004 | CNY | 3.05 | 3.1 | 2.87 | 2.89 | 2.89 | -0.19 (-6.17%) | 723,059 |
| 13 Oct 2004 | CNY | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 529,503 |
| 12 Oct 2004 | CNY | 3.15 | 3.15 | 3.03 | 3.05 | 3.05 | -0.13 (-4.09%) | 1,080,533 |
| 11 Oct 2004 | CNY | 3.2 | 3.24 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 937,833 |
| 8 Oct 2004 | CNY | 3.12 | 3.21 | 3.07 | 3.2 | 3.2 | +0.08 (+2.56%) | 664,806 |
| 30 Sep 2004 | CNY | 3.24 | 3.25 | 3.07 | 3.12 | 3.12 | -0.13 (-4%) | 1,157,710 |
| 29 Sep 2004 | CNY | 3.31 | 3.32 | 3.22 | 3.25 | 3.25 | -0.06 (-1.81%) | 707,899 |
| 28 Sep 2004 | CNY | 3.28 | 3.36 | 3.28 | 3.31 | 3.31 | +0.03 (+0.91%) | 814,306 |
| 27 Sep 2004 | CNY | 3.38 | 3.49 | 3.26 | 3.28 | 3.28 | -0.13 (-3.81%) | 1,281,397 |
| 24 Sep 2004 | CNY | 3.62 | 3.66 | 3.41 | 3.41 | 3.41 | -0.21 (-5.80%) | 3,565,293 |
| 23 Sep 2004 | CNY | 3.78 | 3.78 | 3.46 | 3.62 | 3.62 | -0.06 (-1.63%) | 7,764,707 |
| 22 Sep 2004 | CNY | 3.48 | 3.7 | 3.45 | 3.68 | 3.68 | +0.18 (+5.14%) | 4,097,864 |
| 21 Sep 2004 | CNY | 3.58 | 3.69 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 2,469,076 |
| 20 Sep 2004 | CNY | 3.45 | 3.6 | 3.41 | 3.59 | 3.59 | +0.15 (+4.36%) | 3,457,485 |
| 17 Sep 2004 | CNY | 3.3 | 3.45 | 3.25 | 3.44 | 3.44 | +0.13 (+3.93%) | 3,381,187 |
| 16 Sep 2004 | CNY | 3.34 | 3.38 | 3.23 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,983,789 |
| 15 Sep 2004 | CNY | 3.2 | 3.42 | 3.14 | 3.34 | 3.34 | +0.17 (+5.36%) | 3,425,381 |
| 14 Sep 2004 | CNY | 3.05 | 3.17 | 3.03 | 3.17 | 3.17 | +0.15 (+4.97%) | 1,541,162 |
| 13 Sep 2004 | CNY | 2.97 | 3.09 | 2.95 | 3.02 | 3.02 | +0.03 (+1.00%) | 880,483 |
| 10 Sep 2004 | CNY | 2.91 | 3.01 | 2.88 | 2.99 | 2.99 | +0.07 (+2.40%) | 717,400 |
| 9 Sep 2004 | CNY | 3.05 | 3.12 | 2.9 | 2.92 | 2.92 | -0.13 (-4.26%) | 1,121,572 |
| 8 Sep 2004 | CNY | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 378,800 |
| 7 Sep 2004 | CNY | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 380,600 |
| 6 Sep 2004 | CNY | 3.1 | 3.12 | 3.04 | 3.11 | 3.11 | 0.0 (0.0%) | 435,400 |
| 3 Sep 2004 | CNY | 3.07 | 3.13 | 3.02 | 3.11 | 3.11 | +0.04 (+1.30%) | 1,013,670 |
| 2 Sep 2004 | CNY | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | +0.1 (+3.37%) | 723,728 |
| 1 Sep 2004 | CNY | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -0.07 (-2.30%) | 562,102 |
| 31 Aug 2004 | CNY | 3.03 | 3.15 | 2.96 | 3.04 | 3.04 | +0.12 (+4.11%) | 1,504,445 |
