| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | CNY | 5.5248 | 5.5296 | 5.2386 | 5.3197 | 5.3197 | -0.205 (-3.71%) | 1,000,925 |
| 13 Oct 2004 | CNY | 5.4151 | 5.5296 | 5.3053 | 5.5248 | 5.5248 | +0.11 (+2.03%) | 1,061,259 |
| 12 Oct 2004 | CNY | 5.6775 | 5.6775 | 5.396 | 5.4151 | 5.4151 | -0.262 (-4.62%) | 5,306,902 |
| 11 Oct 2004 | CNY | 5.8206 | 5.916 | 5.6059 | 5.6775 | 5.6775 | -0.134 (-2.30%) | 4,562,566 |
| 8 Oct 2004 | CNY | 5.5821 | 5.8206 | 5.3912 | 5.8111 | 5.8111 | +0.186 (+3.31%) | 2,516,032 |
| 30 Sep 2004 | CNY | 5.7013 | 5.7157 | 5.6059 | 5.625 | 5.625 | -0.129 (-2.24%) | 1,954,396 |
| 29 Sep 2004 | CNY | 5.9256 | 5.9637 | 5.6775 | 5.7538 | 5.7538 | +2.974 (+107.02%) | 1,294,363 |
| 29 Sep 2004 |
|
|||||||
| 28 Sep 2004 | CNY | 5.6377 | 5.7915 | 5.5529 | 5.7809 | 5.7809 | +0.22 (+3.96%) | 5,583,921 |
| 27 Sep 2004 | CNY | 5.6854 | 5.818 | 5.4575 | 5.5609 | 5.5609 | -0.058 (-1.04%) | 3,150,672 |
| 24 Sep 2004 | CNY | 5.5927 | 5.7782 | 5.5397 | 5.6192 | 5.6192 | +0.103 (+1.87%) | 8,363,135 |
| 23 Sep 2004 | CNY | 5.4336 | 5.5344 | 5.3011 | 5.5158 | 5.5158 | +0.093 (+1.71%) | 4,278,872 |
| 22 Sep 2004 | CNY | 5.3409 | 5.4548 | 5.3011 | 5.423 | 5.423 | +0.101 (+1.89%) | 2,132,409 |
| 21 Sep 2004 | CNY | 5.4601 | 5.5238 | 5.2826 | 5.3223 | 5.3223 | -0.133 (-2.43%) | 2,336,042 |
| 20 Sep 2004 | CNY | 5.2693 | 5.4601 | 5.2507 | 5.4548 | 5.4548 | +0.201 (+3.83%) | 3,454,771 |
| 17 Sep 2004 | CNY | 4.9035 | 5.2693 | 4.9035 | 5.2534 | 5.2534 | +0.228 (+4.54%) | 2,563,221 |
| 15 Sep 2004 | CNY | 4.8638 | 5.0811 | 4.8505 | 5.0254 | 5.0254 | +0.159 (+3.27%) | 1,296,933 |
| 14 Sep 2004 | CNY | 4.8638 | 4.9247 | 4.8293 | 4.8664 | 4.8664 | +0.003 (+0.05%) | 1,488,920 |
| 13 Sep 2004 | CNY | 4.8717 | 4.8797 | 4.8293 | 4.8638 | 4.8638 | -0.011 (-0.22%) | 82,775 |
| 10 Sep 2004 | CNY | 4.93 | 4.93 | 4.824 | 4.8744 | 4.8744 | -0.021 (-0.43%) | 566,285 |
| 9 Sep 2004 | CNY | 4.9724 | 4.9724 | 4.824 | 4.8956 | 4.8956 | -0.005 (-0.11%) | 62,024 |
| 8 Sep 2004 | CNY | 5.2083 | 5.2163 | 4.8717 | 4.9009 | 4.9009 | -0.056 (-1.12%) | 1,150,477 |
| 7 Sep 2004 | CNY | 4.8717 | 4.9777 | 4.8638 | 4.9565 | 4.9565 | +0.032 (+0.65%) | 219,961 |
| 6 Sep 2004 | CNY | 4.983 | 4.983 | 4.8717 | 4.9247 | 4.9247 | +0.018 (+0.38%) | 17,366 |
| 3 Sep 2004 | CNY | 4.9512 | 4.9777 | 4.9035 | 4.9062 | 4.9062 | -0.045 (-0.91%) | 1,544,584 |
| 2 Sep 2004 | CNY | 4.8452 | 4.9512 | 4.8452 | 4.9512 | 4.9512 | +0.005 (+0.11%) | 67,306 |
| 1 Sep 2004 | CNY | 4.8505 | 4.983 | 4.8505 | 4.9459 | 4.9459 | -0.003 (-0.05%) | 36,897 |
| 31 Aug 2004 | CNY | 4.9698 | 4.9698 | 4.9035 | 4.9486 | 4.9486 | +0.045 (+0.92%) | 233,536 |
| 30 Aug 2004 | CNY | 4.9035 | 4.9671 | 4.8028 | 4.9035 | 4.9035 | -0.013 (-0.27%) | 417,724 |
| 27 Aug 2004 | CNY | 4.9698 | 4.9698 | 4.832 | 4.9168 | 4.9168 | +0.013 (+0.27%) | 36,596 |
| 26 Aug 2004 | CNY | 4.983 | 4.983 | 4.824 | 4.9035 | 4.9035 | +0.037 (+0.76%) | 1,226,537 |
