| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | CNY | 4.2513 | 4.3077 | 4.2308 | 4.2821 | 4.2821 | +0.036 (+0.85%) | 1,080,766 |
| 26 Oct 2004 | CNY | 4.2205 | 4.2513 | 4.0667 | 4.2462 | 4.2462 | +0.015 (+0.36%) | 1,168,375 |
| 25 Oct 2004 | CNY | 4.2103 | 4.2821 | 4.2051 | 4.2308 | 4.2308 | +0.026 (+0.61%) | 1,727,990 |
| 22 Oct 2004 | CNY | 4.0667 | 4.2205 | 3.9487 | 4.2051 | 4.2051 | +0.144 (+3.54%) | 1,053,265 |
| 21 Oct 2004 | CNY | 4.0769 | 4.1231 | 4.0051 | 4.0615 | 4.0615 | +0.021 (+0.51%) | 803,437 |
| 20 Oct 2004 | CNY | 4.1026 | 4.1026 | 3.9744 | 4.041 | 4.041 | -0.01 (-0.25%) | 357,179 |
| 19 Oct 2004 | CNY | 4.1539 | 4.1744 | 4.0256 | 4.0513 | 4.0513 | -0.026 (-0.63%) | 624,000 |
| 18 Oct 2004 | CNY | 4.1282 | 4.1744 | 4 | 4.0769 | 4.0769 | -0.015 (-0.38%) | 508,556 |
| 15 Oct 2004 | CNY | 4 | 4.1333 | 3.8718 | 4.0923 | 4.0923 | +0.118 (+2.97%) | 1,460,374 |
| 14 Oct 2004 | CNY | 4.2872 | 4.3077 | 3.9539 | 3.9744 | 3.9744 | -0.297 (-6.96%) | 1,177,605 |
| 13 Oct 2004 | CNY | 4.2821 | 4.3077 | 4.2103 | 4.2718 | 4.2718 | -0.01 (-0.24%) | 867,650 |
| 12 Oct 2004 | CNY | 4.2564 | 4.3282 | 4.2359 | 4.2821 | 4.2821 | +0.01 (+0.24%) | 1,602,693 |
| 11 Oct 2004 | CNY | 4.2051 | 4.359 | 4.2051 | 4.2718 | 4.2718 | +0.067 (+1.59%) | 1,868,341 |
| 8 Oct 2004 | CNY | 4.118 | 4.2051 | 4.0769 | 4.2051 | 4.2051 | +0.087 (+2.12%) | 994,695 |
| 30 Sep 2004 | CNY | 4.1795 | 4.1949 | 4.1026 | 4.118 | 4.118 | -0.082 (-1.95%) | 785,655 |
| 29 Sep 2004 | CNY | 4.2051 | 4.2308 | 4.1692 | 4.2 | 4.2 | +0.021 (+0.49%) | 869,581 |
| 28 Sep 2004 | CNY | 4.0462 | 4.3846 | 4.0462 | 4.1795 | 4.1795 | +0.149 (+3.69%) | 2,368,058 |
| 27 Sep 2004 | CNY | 4.1539 | 4.2718 | 4.0051 | 4.0308 | 4.0308 | -0.113 (-2.72%) | 1,113,801 |
| 24 Sep 2004 | CNY | 4.3539 | 4.359 | 4.1385 | 4.1436 | 4.1436 | -0.087 (-2.06%) | 3,035,198 |
| 23 Sep 2004 | CNY | 4.1487 | 4.2308 | 4.0564 | 4.2308 | 4.2308 | +0.169 (+4.17%) | 2,708,918 |
| 22 Sep 2004 | CNY | 4.0769 | 4.1077 | 3.9897 | 4.0615 | 4.0615 | -0.026 (-0.63%) | 1,854,859 |
| 21 Sep 2004 | CNY | 4.0308 | 4.118 | 3.959 | 4.0872 | 4.0872 | +0.056 (+1.40%) | 2,443,357 |
| 20 Sep 2004 | CNY | 3.9282 | 4.0667 | 3.9128 | 4.0308 | 4.0308 | +0.103 (+2.61%) | 2,319,743 |
| 17 Sep 2004 | CNY | 3.7487 | 3.9333 | 3.7487 | 3.9282 | 3.9282 | +0.144 (+3.79%) | 2,024,954 |
| 16 Sep 2004 | CNY | 3.7692 | 3.8205 | 3.7436 | 3.7846 | 3.7846 | +0.015 (+0.41%) | 1,045,375 |
| 15 Sep 2004 | CNY | 3.6667 | 3.8205 | 3.6205 | 3.7692 | 3.7692 | +0.149 (+4.11%) | 1,263,598 |
| 14 Sep 2004 | CNY | 3.5333 | 3.6923 | 3.5333 | 3.6205 | 3.6205 | +0.087 (+2.47%) | 321,360 |
| 13 Sep 2004 | CNY | 3.641 | 3.641 | 3.5282 | 3.5333 | 3.5333 | -0.113 (-3.10%) | 233,998 |
| 10 Sep 2004 | CNY | 3.5641 | 3.6821 | 3.5539 | 3.6462 | 3.6462 | +0.067 (+1.86%) | 544,566 |
| 9 Sep 2004 | CNY | 3.6667 | 3.6872 | 3.5487 | 3.5795 | 3.5795 | -0.087 (-2.38%) | 772,978 |
