| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 3.24 | 3.24 | 3.088 | 3.12 | 3.12 | -0.096 (-2.99%) | 222,750 |
| 27 Oct 2004 | CNY | 3.04 | 3.216 | 2.912 | 3.216 | 3.216 | +0.152 (+4.96%) | 306,120 |
| 26 Oct 2004 | CNY | 3.08 | 3.2 | 3.064 | 3.064 | 3.064 | -0.16 (-4.96%) | 131,625 |
| 25 Oct 2004 | CNY | 3.24 | 3.384 | 3.224 | 3.224 | 3.224 | -0.168 (-4.95%) | 142,500 |
| 22 Oct 2004 | CNY | 3.4 | 3.528 | 3.392 | 3.392 | 3.392 | -0.176 (-4.93%) | 133,875 |
| 21 Oct 2004 | CNY | 3.68 | 3.68 | 3.568 | 3.568 | 3.568 | -0.184 (-4.90%) | 80,375 |
| 20 Oct 2004 | CNY | 3.832 | 3.952 | 3.704 | 3.752 | 3.752 | -0.016 (-0.42%) | 252,035 |
| 19 Oct 2004 | CNY | 3.712 | 3.888 | 3.688 | 3.768 | 3.768 | +0.064 (+1.73%) | 122,162 |
| 18 Oct 2004 | CNY | 3.808 | 3.808 | 3.688 | 3.704 | 3.704 | -0.096 (-2.53%) | 94,875 |
| 15 Oct 2004 | CNY | 3.664 | 3.92 | 3.664 | 3.8 | 3.8 | -0.008 (-0.21%) | 79,373 |
| 14 Oct 2004 | CNY | 3.928 | 4 | 3.808 | 3.808 | 3.808 | -0.192 (-4.80%) | 78,997 |
| 13 Oct 2004 | CNY | 4.136 | 4.136 | 3.928 | 4 | 4 | -0.104 (-2.53%) | 64,062 |
| 12 Oct 2004 | CNY | 4.216 | 4.216 | 4.056 | 4.104 | 4.104 | +0.008 (+0.20%) | 96,150 |
| 11 Oct 2004 | CNY | 4.2 | 4.224 | 4.04 | 4.096 | 4.096 | 0.0 (0.0%) | 93,000 |
| 8 Oct 2004 | CNY | 3.856 | 4.24 | 3.856 | 4.096 | 4.096 | +0.056 (+1.39%) | 286,218 |
| 30 Sep 2004 | CNY | 4.176 | 4.24 | 4.024 | 4.04 | 4.04 | -0.136 (-3.26%) | 129,387 |
| 29 Sep 2004 | CNY | 4.216 | 4.216 | 4.008 | 4.176 | 4.176 | +0.04 (+0.97%) | 91,868 |
| 28 Sep 2004 | CNY | 4.12 | 4.28 | 4.056 | 4.136 | 4.136 | +0.016 (+0.39%) | 136,750 |
| 27 Sep 2004 | CNY | 4.16 | 4.248 | 3.968 | 4.12 | 4.12 | -0.04 (-0.96%) | 293,580 |
| 24 Sep 2004 | CNY | 4.176 | 4.296 | 4.16 | 4.16 | 4.16 | -0.008 (-0.19%) | 261,343 |
| 23 Sep 2004 | CNY | 4.104 | 4.24 | 4.096 | 4.168 | 4.168 | +0.024 (+0.58%) | 221,862 |
| 22 Sep 2004 | CNY | 4.24 | 4.28 | 4.144 | 4.144 | 4.144 | -0.08 (-1.89%) | 175,061 |
| 21 Sep 2004 | CNY | 4.288 | 4.368 | 4.184 | 4.224 | 4.224 | -0.072 (-1.68%) | 220,498 |
| 20 Sep 2004 | CNY | 4.2 | 4.328 | 4.096 | 4.296 | 4.296 | +0.12 (+2.87%) | 348,210 |
| 17 Sep 2004 | CNY | 4.08 | 4.192 | 4.016 | 4.176 | 4.176 | +0.104 (+2.55%) | 205,655 |
| 16 Sep 2004 | CNY | 3.968 | 4.168 | 3.968 | 4.072 | 4.072 | +0.072 (+1.80%) | 112,973 |
| 15 Sep 2004 | CNY | 3.824 | 4 | 3.824 | 4 | 4 | +0.192 (+5.04%) | 184,300 |
| 14 Sep 2004 | CNY | 3.832 | 3.896 | 3.76 | 3.808 | 3.808 | +0.048 (+1.28%) | 71,000 |
| 13 Sep 2004 | CNY | 3.84 | 3.88 | 3.76 | 3.76 | 3.76 | -0.144 (-3.69%) | 53,126 |
| 10 Sep 2004 | CNY | 3.92 | 4 | 3.808 | 3.904 | 3.904 | -0.104 (-2.59%) | 93,750 |
