| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | CNY | 10.66 | 10.95 | 10.42 | 10.45 | 10.45 | -0.23 (-2.15%) | 3,460,765 |
| 18 Oct 2004 | CNY | 10.82 | 10.87 | 10.38 | 10.68 | 10.68 | +0.12 (+1.14%) | 2,516,104 |
| 15 Oct 2004 | CNY | 10.18 | 10.8 | 10.13 | 10.56 | 10.56 | +0.23 (+2.23%) | 4,042,964 |
| 14 Oct 2004 | CNY | 11.21 | 11.3 | 10.25 | 10.33 | 10.33 | -0.61 (-5.58%) | 8,932,294 |
| 13 Oct 2004 | CNY | 10.65 | 11.01 | 10.52 | 10.94 | 10.94 | +0.28 (+2.63%) | 5,041,237 |
| 12 Oct 2004 | CNY | 10.58 | 10.98 | 10.51 | 10.66 | 10.66 | +0.06 (+0.57%) | 4,284,597 |
| 11 Oct 2004 | CNY | 10.48 | 11.14 | 10.35 | 10.6 | 10.6 | +0.36 (+3.52%) | 7,129,521 |
| 8 Oct 2004 | CNY | 9.63 | 10.28 | 9.5 | 10.24 | 10.24 | +0.6 (+6.22%) | 1,805,411 |
| 30 Sep 2004 | CNY | 10.06 | 10.1 | 9.6 | 9.64 | 9.64 | -0.47 (-4.65%) | 2,021,258 |
| 29 Sep 2004 | CNY | 10.1 | 10.36 | 10 | 10.11 | 10.11 | +0.03 (+0.30%) | 1,984,961 |
| 28 Sep 2004 | CNY | 9.88 | 10.24 | 9.81 | 10.08 | 10.08 | +0.2 (+2.02%) | 2,659,729 |
| 27 Sep 2004 | CNY | 10.23 | 10.48 | 9.75 | 9.88 | 9.88 | -0.35 (-3.42%) | 4,279,552 |
| 24 Sep 2004 | CNY | 10.51 | 10.87 | 10.2 | 10.23 | 10.23 | -0.14 (-1.35%) | 10,551,028 |
| 23 Sep 2004 | CNY | 10.02 | 10.4 | 9.87 | 10.37 | 10.37 | +0.35 (+3.49%) | 4,568,647 |
| 22 Sep 2004 | CNY | 10.18 | 10.42 | 9.97 | 10.02 | 10.02 | -0.16 (-1.57%) | 7,792,934 |
| 21 Sep 2004 | CNY | 9.97 | 10.18 | 9.73 | 10.18 | 10.18 | +0.93 (+10.05%) | 8,880,384 |
| 17 Sep 2004 | CNY | 8.9 | 9.3 | 8.83 | 9.25 | 9.25 | +0.36 (+4.05%) | 3,989,163 |
| 16 Sep 2004 | CNY | 8.7 | 8.96 | 8.67 | 8.89 | 8.89 | +0.22 (+2.54%) | 2,897,955 |
| 15 Sep 2004 | CNY | 8.1 | 8.83 | 8.09 | 8.67 | 8.67 | +0.57 (+7.04%) | 4,330,073 |
| 14 Sep 2004 | CNY | 7.85 | 8.3 | 7.85 | 8.1 | 8.1 | +0.32 (+4.11%) | 4,008,926 |
| 13 Sep 2004 | CNY | 8.51 | 8.51 | 7.7 | 7.78 | 7.78 | -0.75 (-8.79%) | 2,320,640 |
| 10 Sep 2004 | CNY | 8.45 | 8.55 | 8.36 | 8.53 | 8.53 | +0.03 (+0.35%) | 716,541 |
| 9 Sep 2004 | CNY | 8.86 | 8.86 | 8.47 | 8.5 | 8.5 | -0.39 (-4.39%) | 1,337,554 |
| 8 Sep 2004 | CNY | 8.94 | 8.95 | 8.85 | 8.89 | 8.89 | -0.05 (-0.56%) | 644,380 |
| 7 Sep 2004 | CNY | 8.81 | 8.95 | 8.81 | 8.94 | 8.94 | +0.1 (+1.13%) | 727,613 |
| 6 Sep 2004 | CNY | 8.85 | 8.93 | 8.72 | 8.84 | 8.84 | -0.07 (-0.79%) | 726,101 |
| 3 Sep 2004 | CNY | 8.88 | 9.05 | 8.67 | 8.91 | 8.91 | -0.15 (-1.66%) | 2,667,012 |
| 2 Sep 2004 | CNY | 8.97 | 9.06 | 8.6 | 9.06 | 9.06 | +0.04 (+0.44%) | 1,588,906 |
| 1 Sep 2004 | CNY | 8.98 | 9.16 | 8.79 | 9.02 | 9.02 | +0.04 (+0.45%) | 1,196,036 |
| 31 Aug 2004 | CNY | 9.01 | 9.38 | 8.93 | 8.98 | 8.98 | +0.08 (+0.90%) | 2,065,139 |
