| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | CNY | 3.4241 | 3.5464 | 3.4241 | 3.5345 | 3.5345 | +0.095 (+2.75%) | 2,975,299 |
| 17 Nov 2004 | CNY | 3.4951 | 3.4951 | 3.3965 | 3.4398 | 3.4398 | -0.055 (-1.58%) | 2,619,795 |
| 16 Nov 2004 | CNY | 3.5503 | 3.574 | 3.4793 | 3.4951 | 3.4951 | -0.024 (-0.67%) | 2,528,054 |
| 15 Nov 2004 | CNY | 3.4714 | 3.5227 | 3.4241 | 3.5187 | 3.5187 | +0.102 (+3.00%) | 3,272,586 |
| 12 Nov 2004 | CNY | 3.3886 | 3.4951 | 3.3728 | 3.4162 | 3.4162 | +0.016 (+0.46%) | 3,281,260 |
| 11 Nov 2004 | CNY | 3.4714 | 3.5779 | 3.3767 | 3.4004 | 3.4004 | -0.039 (-1.15%) | 7,488,559 |
| 10 Nov 2004 | CNY | 3.3176 | 3.4635 | 3.2466 | 3.4398 | 3.4398 | +0.193 (+5.95%) | 5,774,228 |
| 9 Nov 2004 | CNY | 3.2347 | 3.2742 | 3.2071 | 3.2466 | 3.2466 | +0.012 (+0.37%) | 2,984,610 |
| 8 Nov 2004 | CNY | 3.2899 | 3.2978 | 3.2032 | 3.2347 | 3.2347 | -0.059 (-1.80%) | 2,260,824 |
| 5 Nov 2004 | CNY | 3.3136 | 3.3728 | 3.2544 | 3.2939 | 3.2939 | -0.016 (-0.48%) | 2,407,555 |
| 4 Nov 2004 | CNY | 3.3846 | 3.432 | 3.2978 | 3.3097 | 3.3097 | -0.043 (-1.29%) | 2,423,601 |
| 3 Nov 2004 | CNY | 3.3136 | 3.3688 | 3.286 | 3.3531 | 3.3531 | +0.047 (+1.43%) | 2,684,881 |
| 2 Nov 2004 | CNY | 3.3925 | 3.428 | 3.2742 | 3.3057 | 3.3057 | -0.106 (-3.12%) | 3,777,380 |
| 1 Nov 2004 | CNY | 3.4635 | 3.5503 | 3.3925 | 3.4122 | 3.4122 | -0.051 (-1.48%) | 3,854,662 |
| 29 Oct 2004 | CNY | 3.3491 | 3.5542 | 3.2663 | 3.4635 | 3.4635 | -0.012 (-0.34%) | 6,627,296 |
| 28 Oct 2004 | CNY | 3.3846 | 3.57 | 3.3412 | 3.4753 | 3.4753 | +0.106 (+3.16%) | 11,107,406 |
| 27 Oct 2004 | CNY | 3.3846 | 3.3846 | 3.2426 | 3.3688 | 3.3688 | +0.02 (+0.59%) | 5,244,856 |
| 26 Oct 2004 | CNY | 3.3728 | 3.4398 | 3.2347 | 3.3491 | 3.3491 | -0.079 (-2.30%) | 4,747,218 |
| 25 Oct 2004 | CNY | 3.3649 | 3.4359 | 3.3373 | 3.428 | 3.428 | +0.075 (+2.23%) | 6,021,796 |
| 22 Oct 2004 | CNY | 3.2544 | 3.357 | 3.1637 | 3.3531 | 3.3531 | +0.099 (+3.03%) | 5,680,765 |
| 21 Oct 2004 | CNY | 3.3491 | 3.361 | 3.2308 | 3.2544 | 3.2544 | -0.079 (-2.37%) | 2,484,692 |
| 20 Oct 2004 | CNY | 3.2939 | 3.3373 | 3.1953 | 3.3333 | 3.3333 | +0.063 (+1.93%) | 2,763,259 |
| 19 Oct 2004 | CNY | 3.3215 | 3.4083 | 3.2544 | 3.2702 | 3.2702 | -0.047 (-1.43%) | 3,230,137 |
| 18 Oct 2004 | CNY | 3.2426 | 3.3531 | 3.215 | 3.3176 | 3.3176 | +0.055 (+1.70%) | 3,141,070 |
| 15 Oct 2004 | CNY | 3.3531 | 3.3728 | 3.1913 | 3.2623 | 3.2623 | -0.099 (-2.94%) | 5,040,652 |
| 14 Oct 2004 | CNY | 3.6292 | 3.6292 | 3.2387 | 3.361 | 3.361 | -0.237 (-6.58%) | 6,853,435 |
| 13 Oct 2004 | CNY | 3.5109 | 3.6292 | 3.5109 | 3.5976 | 3.5976 | +0.071 (+2.01%) | 3,376,665 |
| 12 Oct 2004 | CNY | 3.5897 | 3.6489 | 3.5187 | 3.5266 | 3.5266 | -0.083 (-2.30%) | 4,292,781 |
| 11 Oct 2004 | CNY | 3.6292 | 3.7475 | 3.5897 | 3.6095 | 3.6095 | -0.016 (-0.44%) | 11,013,294 |
| 8 Oct 2004 | CNY | 3.4675 | 3.6292 | 3.3846 | 3.6253 | 3.6253 | +0.158 (+4.55%) | 5,728,088 |
