| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | CNY | 3.0216 | 3.0725 | 2.9707 | 3.0725 | 3.0725 | +0.064 (+2.11%) | 1,257,428 |
| 19 Nov 2004 | CNY | 2.9771 | 3.0407 | 2.9517 | 3.0089 | 3.0089 | +0.032 (+1.07%) | 718,039 |
| 18 Nov 2004 | CNY | 3.0025 | 3.0216 | 2.958 | 2.9771 | 2.9771 | -0.025 (-0.85%) | 1,033,379 |
| 17 Nov 2004 | CNY | 2.9771 | 3.0089 | 2.9199 | 3.0025 | 3.0025 | +0.025 (+0.85%) | 727,864 |
| 16 Nov 2004 | CNY | 2.958 | 2.9898 | 2.9326 | 2.9771 | 2.9771 | +0.019 (+0.65%) | 903,409 |
| 15 Nov 2004 | CNY | 2.869 | 2.9707 | 2.8626 | 2.958 | 2.958 | +0.076 (+2.65%) | 550,108 |
| 12 Nov 2004 | CNY | 2.8817 | 2.9071 | 2.8117 | 2.8817 | 2.8817 | -0.025 (-0.87%) | 864,112 |
| 11 Nov 2004 | CNY | 2.9326 | 2.9898 | 2.8944 | 2.9071 | 2.9071 | -0.019 (-0.65%) | 973,681 |
| 10 Nov 2004 | CNY | 2.8626 | 2.9262 | 2.799 | 2.9262 | 2.9262 | +0.108 (+3.84%) | 707,863 |
| 9 Nov 2004 | CNY | 2.7799 | 2.8499 | 2.7799 | 2.8181 | 2.8181 | +0.038 (+1.37%) | 171,819 |
| 8 Nov 2004 | CNY | 2.8308 | 2.8308 | 2.7354 | 2.7799 | 2.7799 | -0.051 (-1.80%) | 284,689 |
| 5 Nov 2004 | CNY | 2.8626 | 2.8944 | 2.8308 | 2.8308 | 2.8308 | -0.013 (-0.45%) | 287,187 |
| 4 Nov 2004 | CNY | 2.9135 | 2.9262 | 2.8308 | 2.8435 | 2.8435 | -0.076 (-2.62%) | 388,389 |
| 3 Nov 2004 | CNY | 2.8753 | 2.9262 | 2.8308 | 2.9199 | 2.9199 | +0.051 (+1.77%) | 527,987 |
| 2 Nov 2004 | CNY | 2.8435 | 2.9008 | 2.8117 | 2.869 | 2.869 | +0.025 (+0.90%) | 279,814 |
| 1 Nov 2004 | CNY | 2.9135 | 2.9262 | 2.8372 | 2.8435 | 2.8435 | -0.083 (-2.83%) | 441,038 |
| 29 Oct 2004 | CNY | 2.9071 | 2.9898 | 2.8753 | 2.9262 | 2.9262 | -0.108 (-3.57%) | 709,952 |
| 28 Oct 2004 | CNY | 3.1298 | 3.1298 | 3.0216 | 3.0344 | 3.0344 | -0.095 (-3.05%) | 852,156 |
| 27 Oct 2004 | CNY | 3.1298 | 3.1361 | 3.028 | 3.1298 | 3.1298 | -0.013 (-0.40%) | 1,159,662 |
| 26 Oct 2004 | CNY | 3.0471 | 3.1552 | 3.0471 | 3.1425 | 3.1425 | +0.108 (+3.56%) | 1,472,155 |
| 25 Oct 2004 | CNY | 3.0216 | 3.1361 | 3.0216 | 3.0344 | 3.0344 | +0.025 (+0.85%) | 1,827,017 |
| 22 Oct 2004 | CNY | 2.958 | 3.0344 | 2.7354 | 3.0089 | 3.0089 | +0.032 (+1.07%) | 1,177,464 |
| 21 Oct 2004 | CNY | 3.0534 | 3.1171 | 2.9707 | 2.9771 | 2.9771 | -0.044 (-1.47%) | 2,326,174 |
| 20 Oct 2004 | CNY | 2.9707 | 3.0216 | 2.8753 | 3.0216 | 3.0216 | +0.051 (+1.71%) | 873,937 |
| 19 Oct 2004 | CNY | 2.8753 | 3.0216 | 2.8753 | 2.9707 | 2.9707 | +0.095 (+3.32%) | 1,043,399 |
| 18 Oct 2004 | CNY | 2.8817 | 2.888 | 2.8308 | 2.8753 | 2.8753 | +0.013 (+0.44%) | 358,620 |
| 15 Oct 2004 | CNY | 2.888 | 2.9453 | 2.8053 | 2.8626 | 2.8626 | -0.051 (-1.75%) | 816,385 |
| 14 Oct 2004 | CNY | 3.1298 | 3.1679 | 2.888 | 2.9135 | 2.9135 | -0.229 (-7.29%) | 818,406 |
| 13 Oct 2004 | CNY | 3.1489 | 3.1679 | 3.0916 | 3.1425 | 3.1425 | -0.032 (-1.00%) | 880,598 |
| 12 Oct 2004 | CNY | 3.1489 | 3.2443 | 3.1234 | 3.1743 | 3.1743 | +0.07 (+2.25%) | 2,550,551 |
