| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | CNY | 3.0769 | 3.0769 | 2.9487 | 2.9586 | 2.9586 | -0.113 (-3.69%) | 884,329 |
| 11 Oct 2004 | CNY | 3.0819 | 3.0917 | 2.9339 | 3.072 | 3.072 | -0.03 (-0.95%) | 3,026,731 |
| 8 Oct 2004 | CNY | 3.1558 | 3.1903 | 3.0227 | 3.1016 | 3.1016 | -0.039 (-1.25%) | 2,571,808 |
| 30 Sep 2004 | CNY | 3.1903 | 3.1903 | 3.0967 | 3.141 | 3.141 | 0.0 (0.0%) | 416,378 |
| 29 Sep 2004 | CNY | 3.0967 | 3.141 | 3.0473 | 3.141 | 3.141 | +0.025 (+0.79%) | 748,263 |
| 28 Sep 2004 | CNY | 3.1312 | 3.1361 | 3.0769 | 3.1164 | 3.1164 | +0.015 (+0.48%) | 683,070 |
| 27 Sep 2004 | CNY | 3.1805 | 3.3383 | 3.0819 | 3.1016 | 3.1016 | -0.108 (-3.38%) | 704,212 |
| 24 Sep 2004 | CNY | 3.2791 | 3.3284 | 3.2051 | 3.2101 | 3.2101 | -0.049 (-1.51%) | 3,127,180 |
| 23 Sep 2004 | CNY | 3.2101 | 3.2791 | 3.1558 | 3.2594 | 3.2594 | +0.04 (+1.23%) | 2,235,898 |
| 22 Sep 2004 | CNY | 3.289 | 3.3038 | 3.2002 | 3.2199 | 3.2199 | -0.084 (-2.54%) | 2,711,841 |
| 21 Sep 2004 | CNY | 3.3531 | 3.3531 | 3.2791 | 3.3038 | 3.3038 | -0.049 (-1.47%) | 3,594,266 |
| 20 Sep 2004 | CNY | 3.215 | 3.3777 | 3.1953 | 3.3531 | 3.3531 | +0.133 (+4.14%) | 7,138,034 |
| 17 Sep 2004 | CNY | 3.1608 | 3.2249 | 3.1558 | 3.2199 | 3.2199 | +0.015 (+0.46%) | 3,644,165 |
| 16 Sep 2004 | CNY | 3.1755 | 3.2446 | 3.1065 | 3.2051 | 3.2051 | +0.035 (+1.09%) | 1,588,323 |
| 15 Sep 2004 | CNY | 3.0079 | 3.2101 | 3.0079 | 3.1706 | 3.1706 | +0.143 (+4.72%) | 3,099,341 |
| 14 Sep 2004 | CNY | 2.9832 | 3.0424 | 2.9832 | 3.0276 | 3.0276 | +0.03 (+0.99%) | 860,405 |
| 13 Sep 2004 | CNY | 3.0523 | 3.0523 | 2.9487 | 2.998 | 2.998 | -0.03 (-0.98%) | 237,450 |
| 10 Sep 2004 | CNY | 2.998 | 3.0523 | 2.929 | 3.0276 | 3.0276 | +0.02 (+0.65%) | 244,536 |
| 9 Sep 2004 | CNY | 2.9882 | 3.0227 | 2.9438 | 3.0079 | 3.0079 | -0.01 (-0.33%) | 323,449 |
| 8 Sep 2004 | CNY | 3.0128 | 3.0178 | 2.9832 | 3.0178 | 3.0178 | 0.0 (0.0%) | 133,797 |
| 7 Sep 2004 | CNY | 3.0128 | 3.0276 | 2.9882 | 3.0178 | 3.0178 | +0.005 (+0.17%) | 142,832 |
| 6 Sep 2004 | CNY | 2.9093 | 3.0325 | 2.9093 | 3.0128 | 3.0128 | -0.005 (-0.17%) | 237,519 |
| 3 Sep 2004 | CNY | 3.0079 | 3.0325 | 2.9882 | 3.0178 | 3.0178 | +0.01 (+0.33%) | 708,041 |
| 2 Sep 2004 | CNY | 2.9684 | 3.0276 | 2.9586 | 3.0079 | 3.0079 | +0.03 (+0.99%) | 901,038 |
| 1 Sep 2004 | CNY | 3.003 | 3.003 | 2.9635 | 2.9783 | 2.9783 | -0.035 (-1.15%) | 343,109 |
| 31 Aug 2004 | CNY | 2.998 | 3.0523 | 2.998 | 3.0128 | 3.0128 | +0.054 (+1.83%) | 1,721,366 |
| 30 Aug 2004 | CNY | 2.9241 | 2.9586 | 2.8896 | 2.9586 | 2.9586 | 0.0 (0.0%) | 366,581 |
| 27 Aug 2004 | CNY | 2.9586 | 2.9635 | 2.9191 | 2.9586 | 2.9586 | +0.01 (+0.34%) | 255,603 |
| 26 Aug 2004 | CNY | 2.9389 | 2.9537 | 2.9191 | 2.9487 | 2.9487 | -0.01 (-0.33%) | 178,697 |
| 25 Aug 2004 | CNY | 2.9783 | 2.9931 | 2.9586 | 2.9586 | 2.9586 | -0.02 (-0.66%) | 99,513 |
