| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 3.3599 | 3.456 | 3.3352 | 3.4258 | 3.4258 | +0.066 (+1.96%) | 3,902,636 |
| 21 Oct 2004 | CNY | 3.4093 | 3.511 | 3.3517 | 3.3599 | 3.3599 | -0.047 (-1.37%) | 5,881,009 |
| 20 Oct 2004 | CNY | 3.3297 | 3.4203 | 3.2995 | 3.4066 | 3.4066 | +0.069 (+2.06%) | 7,895,039 |
| 19 Oct 2004 | CNY | 3.2967 | 3.4066 | 3.2967 | 3.3379 | 3.3379 | +0.044 (+1.33%) | 12,470,294 |
| 18 Oct 2004 | CNY | 3.2308 | 3.3709 | 3.2143 | 3.294 | 3.294 | +0.096 (+3.01%) | 6,751,410 |
| 15 Oct 2004 | CNY | 3.1401 | 3.2088 | 3.1181 | 3.1978 | 3.1978 | +0.047 (+1.48%) | 2,306,118 |
| 14 Oct 2004 | CNY | 3.2967 | 3.2967 | 3.1374 | 3.1511 | 3.1511 | -0.124 (-3.77%) | 3,864,449 |
| 13 Oct 2004 | CNY | 3.1813 | 3.2912 | 3.1648 | 3.2747 | 3.2747 | +0.082 (+2.58%) | 3,706,619 |
| 12 Oct 2004 | CNY | 3.2198 | 3.3242 | 3.1566 | 3.1923 | 3.1923 | -0.025 (-0.77%) | 10,057,305 |
| 11 Oct 2004 | CNY | 3.3159 | 3.3874 | 3.2088 | 3.217 | 3.217 | -0.044 (-1.35%) | 19,653,583 |
| 8 Oct 2004 | CNY | 3.0412 | 3.283 | 3.022 | 3.261 | 3.261 | +0.22 (+7.23%) | 10,236,506 |
| 30 Sep 2004 | CNY | 3.0357 | 3.0989 | 3.0357 | 3.0412 | 3.0412 | +0.005 (+0.18%) | 4,381,548 |
| 29 Sep 2004 | CNY | 3.0495 | 3.0824 | 3.0082 | 3.0357 | 3.0357 | +0.003 (+0.09%) | 5,627,006 |
| 28 Sep 2004 | CNY | 3.0192 | 3.0495 | 2.956 | 3.033 | 3.033 | +0.011 (+0.36%) | 2,888,270 |
| 24 Sep 2004 | CNY | 3.1181 | 3.1758 | 3.022 | 3.022 | 3.022 | -0.058 (-1.87%) | 9,789,372 |
| 23 Sep 2004 | CNY | 2.9533 | 3.0907 | 2.9121 | 3.0797 | 3.0797 | +0.11 (+3.70%) | 4,946,880 |
| 22 Sep 2004 | CNY | 2.9698 | 3.0357 | 2.9396 | 2.9698 | 2.9698 | -0.014 (-0.46%) | 5,978,055 |
| 21 Sep 2004 | CNY | 3.0055 | 3.0357 | 2.9533 | 2.9835 | 2.9835 | -0.028 (-0.91%) | 5,088,006 |
| 20 Sep 2004 | CNY | 2.967 | 3.0247 | 2.9588 | 3.011 | 3.011 | +0.06 (+2.05%) | 5,038,127 |
| 17 Sep 2004 | CNY | 2.8544 | 2.9533 | 2.8297 | 2.9506 | 2.9506 | +0.11 (+3.87%) | 2,839,196 |
| 16 Sep 2004 | CNY | 2.8517 | 2.8736 | 2.8077 | 2.8407 | 2.8407 | -0.011 (-0.39%) | 3,221,611 |
| 15 Sep 2004 | CNY | 2.7006 | 2.8846 | 2.6841 | 2.8517 | 2.8517 | +0.151 (+5.60%) | 5,740,243 |
| 14 Sep 2004 | CNY | 2.6374 | 2.7692 | 2.6374 | 2.7006 | 2.7006 | +0.063 (+2.40%) | 5,665,299 |
| 13 Sep 2004 | CNY | 2.6923 | 2.7115 | 2.6374 | 2.6374 | 2.6374 | -0.074 (-2.73%) | 2,701,972 |
| 10 Sep 2004 | CNY | 2.6923 | 2.7143 | 2.6758 | 2.7115 | 2.7115 | +0.019 (+0.71%) | 802,863 |
| 9 Sep 2004 | CNY | 2.717 | 2.7308 | 2.6868 | 2.6923 | 2.6923 | -0.033 (-1.21%) | 922,339 |
| 8 Sep 2004 | CNY | 2.7115 | 2.7253 | 2.7006 | 2.7253 | 2.7253 | +0.014 (+0.51%) | 820,816 |
| 7 Sep 2004 | CNY | 2.6703 | 2.7225 | 2.6648 | 2.7115 | 2.7115 | +0.011 (+0.40%) | 2,755,003 |
| 6 Sep 2004 | CNY | 2.7775 | 2.7775 | 2.6923 | 2.7006 | 2.7006 | -0.104 (-3.72%) | 2,835,701 |
| 3 Sep 2004 | CNY | 2.8571 | 2.8571 | 2.7885 | 2.8049 | 2.8049 | -0.066 (-2.30%) | 2,185,820 |
