| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 6.2704 | 6.3228 | 6.1597 | 6.2646 | 6.2646 | -0.047 (-0.74%) | 1,230,658 |
| 25 Oct 2004 | CNY | 6.352 | 6.4685 | 6.2762 | 6.3112 | 6.3112 | +0.006 (+0.09%) | 453,392 |
| 22 Oct 2004 | CNY | 6.4685 | 6.4685 | 6.2238 | 6.3054 | 6.3054 | +0.041 (+0.65%) | 2,315,844 |
| 21 Oct 2004 | CNY | 6.1539 | 6.2762 | 6.1422 | 6.2646 | 6.2646 | +0.128 (+2.09%) | 1,578,788 |
| 20 Oct 2004 | CNY | 6.2587 | 6.2587 | 6.1014 | 6.1364 | 6.1364 | -0.047 (-0.75%) | 1,090,346 |
| 19 Oct 2004 | CNY | 6.2646 | 6.387 | 6.1422 | 6.183 | 6.183 | -0.023 (-0.38%) | 1,200,513 |
| 18 Oct 2004 | CNY | 6.0256 | 6.2238 | 5.9732 | 6.2063 | 6.2063 | +0.186 (+3.10%) | 2,120,976 |
| 15 Oct 2004 | CNY | 6.1131 | 6.1946 | 5.9441 | 6.0198 | 6.0198 | -0.093 (-1.53%) | 774,774 |
| 14 Oct 2004 | CNY | 6.1772 | 6.2879 | 5.8916 | 6.1131 | 6.1131 | -0.181 (-2.87%) | 842,985 |
| 13 Oct 2004 | CNY | 6.3228 | 6.4103 | 6.2704 | 6.2937 | 6.2937 | -0.029 (-0.46%) | 747,266 |
| 12 Oct 2004 | CNY | 6.3811 | 6.5268 | 6.3112 | 6.3228 | 6.3228 | +0.006 (+0.09%) | 950,420 |
| 11 Oct 2004 | CNY | 6.317 | 6.3636 | 6.1655 | 6.317 | 6.317 | +0.023 (+0.37%) | 712,757 |
| 8 Oct 2004 | CNY | 6.1713 | 6.387 | 6.014 | 6.2937 | 6.2937 | +0.227 (+3.75%) | 1,331,495 |
| 30 Sep 2004 | CNY | 6.0606 | 6.1655 | 6.0606 | 6.0664 | 6.0664 | -0.029 (-0.48%) | 1,471,126 |
| 29 Sep 2004 | CNY | 6.1713 | 6.1713 | 6.0897 | 6.0956 | 6.0956 | -0.018 (-0.29%) | 1,587,986 |
| 28 Sep 2004 | CNY | 6.0606 | 6.1597 | 6.049 | 6.1131 | 6.1131 | +0.07 (+1.16%) | 1,440,235 |
| 27 Sep 2004 | CNY | 6.0023 | 6.1772 | 6.0023 | 6.0431 | 6.0431 | +0.064 (+1.07%) | 1,570,134 |
| 24 Sep 2004 | CNY | 6.0082 | 6.0897 | 5.9499 | 5.979 | 5.979 | -0.035 (-0.58%) | 2,262,202 |
| 23 Sep 2004 | CNY | 5.9207 | 6.0198 | 5.8683 | 6.014 | 6.014 | +0.117 (+1.98%) | 1,578,757 |
| 22 Sep 2004 | CNY | 5.8275 | 5.9674 | 5.7751 | 5.8974 | 5.8974 | 0.0 (0.0%) | 1,639,243 |
| 21 Sep 2004 | CNY | 5.9907 | 5.9907 | 5.7692 | 5.8974 | 5.8974 | -0.035 (-0.59%) | 1,911,905 |
| 20 Sep 2004 | CNY | 6.0023 | 6.0023 | 5.7459 | 5.9324 | 5.9324 | +0.163 (+2.83%) | 1,512,482 |
| 17 Sep 2004 | CNY | 5.5187 | 5.8275 | 5.5187 | 5.7692 | 5.7692 | +0.251 (+4.54%) | 1,425,428 |
| 16 Sep 2004 | CNY | 5.5012 | 5.5769 | 5.4312 | 5.5187 | 5.5187 | +0.023 (+0.43%) | 1,126,107 |
| 15 Sep 2004 | CNY | 5.169 | 5.641 | 5.1049 | 5.4953 | 5.4953 | +0.367 (+7.16%) | 955,297 |
| 14 Sep 2004 | CNY | 5.0233 | 5.1573 | 5.0233 | 5.1282 | 5.1282 | +0.093 (+1.85%) | 1,253,881 |
| 13 Sep 2004 | CNY | 5.134 | 5.169 | 4.9534 | 5.035 | 5.035 | -0.111 (-2.15%) | 419,390 |
| 10 Sep 2004 | CNY | 5.0699 | 5.1748 | 5.0233 | 5.1457 | 5.1457 | +0.018 (+0.34%) | 892,663 |
| 9 Sep 2004 | CNY | 5.204 | 5.2448 | 5.0466 | 5.1282 | 5.1282 | -0.111 (-2.11%) | 117,202 |
| 8 Sep 2004 | CNY | 5.2215 | 5.303 | 5.2156 | 5.2389 | 5.2389 | -0.099 (-1.86%) | 20,763 |
