| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | CNY | 3.6 | 3.688 | 3.48 | 3.648 | 3.648 | +0.04 (+1.11%) | 1,212,218 |
| 29 Oct 2004 | CNY | 3.44 | 3.696 | 3.376 | 3.608 | 3.608 | -0.136 (-3.63%) | 1,213,555 |
| 28 Oct 2004 | CNY | 3.76 | 3.808 | 3.712 | 3.744 | 3.744 | -0.008 (-0.21%) | 1,931,071 |
| 27 Oct 2004 | CNY | 3.648 | 3.752 | 3.568 | 3.752 | 3.752 | +0.104 (+2.85%) | 1,130,393 |
| 26 Oct 2004 | CNY | 3.568 | 3.664 | 3.48 | 3.648 | 3.648 | +0.072 (+2.01%) | 1,187,985 |
| 25 Oct 2004 | CNY | 3.664 | 3.72 | 3.528 | 3.576 | 3.576 | -0.032 (-0.89%) | 1,280,868 |
| 22 Oct 2004 | CNY | 3.84 | 3.88 | 3.464 | 3.608 | 3.608 | -0.24 (-6.24%) | 2,743,588 |
| 21 Oct 2004 | CNY | 3.968 | 4.016 | 3.84 | 3.848 | 3.848 | -0.112 (-2.83%) | 1,039,512 |
| 20 Oct 2004 | CNY | 3.92 | 3.96 | 3.872 | 3.96 | 3.96 | +0.04 (+1.02%) | 769,405 |
| 19 Oct 2004 | CNY | 3.904 | 4.032 | 3.904 | 3.92 | 3.92 | +0.032 (+0.82%) | 1,068,421 |
| 18 Oct 2004 | CNY | 3.952 | 4 | 3.872 | 3.888 | 3.888 | -0.064 (-1.62%) | 1,184,387 |
| 15 Oct 2004 | CNY | 3.928 | 4.032 | 3.904 | 3.952 | 3.952 | +0.016 (+0.41%) | 1,201,811 |
| 14 Oct 2004 | CNY | 4.216 | 4.224 | 3.92 | 3.936 | 3.936 | -0.28 (-6.64%) | 1,813,822 |
| 13 Oct 2004 | CNY | 4.176 | 4.264 | 4.144 | 4.216 | 4.216 | +0.016 (+0.38%) | 884,863 |
| 12 Oct 2004 | CNY | 4.304 | 4.344 | 4.184 | 4.2 | 4.2 | -0.136 (-3.14%) | 1,090,112 |
| 11 Oct 2004 | CNY | 4.32 | 4.48 | 4.24 | 4.336 | 4.336 | +0.032 (+0.74%) | 2,613,191 |
| 8 Oct 2004 | CNY | 4.08 | 4.32 | 4.048 | 4.304 | 4.304 | +0.208 (+5.08%) | 1,384,637 |
| 30 Sep 2004 | CNY | 4.264 | 4.288 | 4.088 | 4.096 | 4.096 | -0.168 (-3.94%) | 1,973,362 |
| 29 Sep 2004 | CNY | 4.384 | 4.392 | 4.256 | 4.264 | 4.264 | -0.128 (-2.91%) | 1,490,751 |
| 28 Sep 2004 | CNY | 4.304 | 4.44 | 4.304 | 4.392 | 4.392 | +0.088 (+2.04%) | 1,470,703 |
| 27 Sep 2004 | CNY | 4.432 | 4.544 | 4.272 | 4.304 | 4.304 | -0.128 (-2.89%) | 3,195,700 |
| 24 Sep 2004 | CNY | 4.664 | 4.728 | 4.416 | 4.432 | 4.432 | -0.232 (-4.97%) | 7,581,223 |
| 23 Sep 2004 | CNY | 4.4 | 4.68 | 4.304 | 4.664 | 4.664 | -0.12 (-2.51%) | 7,606,133 |
| 22 Sep 2004 | CNY | 4.912 | 5.152 | 4.776 | 4.784 | 4.784 | +0.104 (+2.22%) | 23,596,496 |
| 20 Sep 2004 | CNY | 4.416 | 4.68 | 4.416 | 4.68 | 4.68 | +0.424 (+9.96%) | 8,613,308 |
| 17 Sep 2004 | CNY | 4.112 | 4.264 | 4.064 | 4.256 | 4.256 | +0.16 (+3.91%) | 2,804,225 |
| 16 Sep 2004 | CNY | 4.072 | 4.128 | 4.024 | 4.096 | 4.096 | +0.024 (+0.59%) | 1,337,386 |
| 15 Sep 2004 | CNY | 3.888 | 4.144 | 3.888 | 4.072 | 4.072 | +0.192 (+4.95%) | 2,324,760 |
| 14 Sep 2004 | CNY | 3.744 | 3.92 | 3.744 | 3.88 | 3.88 | +0.128 (+3.41%) | 760,312 |
| 13 Sep 2004 | CNY | 3.84 | 3.864 | 3.752 | 3.752 | 3.752 | -0.12 (-3.10%) | 354,875 |
