| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 3.6667 | 3.6667 | 3.5253 | 3.5606 | 3.5606 | -0.111 (-3.03%) | 2,063,160 |
| 27 Oct 2004 | CNY | 3.6465 | 3.6818 | 3.5859 | 3.6717 | 3.6717 | +0.025 (+0.69%) | 2,248,923 |
| 26 Oct 2004 | CNY | 3.5404 | 3.6465 | 3.5101 | 3.6465 | 3.6465 | +0.096 (+2.70%) | 2,054,802 |
| 25 Oct 2004 | CNY | 3.6364 | 3.6364 | 3.5 | 3.5505 | 3.5505 | -0.01 (-0.28%) | 2,468,632 |
| 22 Oct 2004 | CNY | 3.4849 | 3.6061 | 3.4343 | 3.5606 | 3.5606 | +0.096 (+2.77%) | 4,215,453 |
| 21 Oct 2004 | CNY | 3.3889 | 3.4849 | 3.3333 | 3.4647 | 3.4647 | +0.076 (+2.24%) | 1,499,768 |
| 20 Oct 2004 | CNY | 3.3838 | 3.3889 | 3.3131 | 3.3889 | 3.3889 | +0.005 (+0.15%) | 439,268 |
| 19 Oct 2004 | CNY | 3.3333 | 3.4242 | 3.3333 | 3.3838 | 3.3838 | +0.061 (+1.82%) | 771,109 |
| 18 Oct 2004 | CNY | 3.3535 | 3.3687 | 3.2222 | 3.3232 | 3.3232 | +0.015 (+0.46%) | 496,968 |
| 15 Oct 2004 | CNY | 3.3333 | 3.3838 | 3.2677 | 3.3081 | 3.3081 | -0.015 (-0.45%) | 538,726 |
| 14 Oct 2004 | CNY | 3.5051 | 3.5051 | 3.3081 | 3.3232 | 3.3232 | -0.172 (-4.92%) | 978,318 |
| 13 Oct 2004 | CNY | 3.4141 | 3.5556 | 3.4141 | 3.495 | 3.495 | +0.051 (+1.47%) | 1,192,514 |
| 12 Oct 2004 | CNY | 3.4394 | 3.4899 | 3.4091 | 3.4444 | 3.4444 | -0.025 (-0.73%) | 1,331,914 |
| 11 Oct 2004 | CNY | 3.4091 | 3.5152 | 3.4091 | 3.4697 | 3.4697 | +0.096 (+2.85%) | 1,877,889 |
| 8 Oct 2004 | CNY | 3.2424 | 3.3889 | 3.2424 | 3.3737 | 3.3737 | +0.091 (+2.77%) | 535,001 |
| 30 Sep 2004 | CNY | 3.3939 | 3.4141 | 3.1313 | 3.2828 | 3.2828 | -0.121 (-3.56%) | 938,062 |
| 29 Sep 2004 | CNY | 3.4748 | 3.495 | 3.3838 | 3.404 | 3.404 | -0.061 (-1.75%) | 604,882 |
| 28 Sep 2004 | CNY | 3.4444 | 3.5051 | 3.4091 | 3.4647 | 3.4647 | +0.061 (+1.78%) | 892,419 |
| 27 Sep 2004 | CNY | 3.5354 | 3.5808 | 3.3889 | 3.404 | 3.404 | -0.056 (-1.61%) | 1,275,830 |
| 24 Sep 2004 | CNY | 3.5354 | 3.6869 | 3.4343 | 3.4596 | 3.4596 | -0.061 (-1.72%) | 3,733,521 |
| 23 Sep 2004 | CNY | 3.3586 | 3.5253 | 3.3434 | 3.5202 | 3.5202 | +0.141 (+4.18%) | 1,851,062 |
| 22 Sep 2004 | CNY | 3.4394 | 3.495 | 3.3788 | 3.3788 | 3.3788 | -0.071 (-2.05%) | 1,329,174 |
| 21 Sep 2004 | CNY | 3.5253 | 3.5455 | 3.3889 | 3.4495 | 3.4495 | -0.061 (-1.73%) | 2,484,553 |
| 20 Sep 2004 | CNY | 3.4091 | 3.5202 | 3.3939 | 3.5101 | 3.5101 | +0.126 (+3.73%) | 2,982,404 |
| 17 Sep 2004 | CNY | 3.3131 | 3.3939 | 3.2879 | 3.3838 | 3.3838 | +0.071 (+2.13%) | 2,051,945 |
| 16 Sep 2004 | CNY | 3.2828 | 3.3434 | 3.2727 | 3.3131 | 3.3131 | +0.02 (+0.61%) | 1,057,028 |
| 15 Sep 2004 | CNY | 3.1465 | 3.3384 | 3.1465 | 3.2929 | 3.2929 | +0.146 (+4.65%) | 2,021,839 |
| 14 Sep 2004 | CNY | 3.0909 | 3.1717 | 3.0909 | 3.1465 | 3.1465 | +0.066 (+2.13%) | 559,078 |
| 13 Sep 2004 | CNY | 3.0859 | 3.1162 | 3.0808 | 3.0808 | 3.0808 | -0.045 (-1.46%) | 380,938 |
| 10 Sep 2004 | CNY | 3.1313 | 3.1364 | 3.0909 | 3.1263 | 3.1263 | -0.025 (-0.80%) | 519,928 |
