| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2004 | CNY | 5.05 | 5.2 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 1,755,378 |
| 10 Nov 2004 | CNY | 4.86 | 5.08 | 4.81 | 5.05 | 5.05 | +0.19 (+3.91%) | 1,904,769 |
| 9 Nov 2004 | CNY | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 472,005 |
| 8 Nov 2004 | CNY | 4.93 | 4.94 | 4.76 | 4.89 | 4.89 | -0.07 (-1.41%) | 669,868 |
| 5 Nov 2004 | CNY | 4.8 | 4.98 | 4.71 | 4.96 | 4.96 | +0.18 (+3.77%) | 1,470,192 |
| 4 Nov 2004 | CNY | 5.05 | 5.05 | 4.78 | 4.78 | 4.78 | -0.24 (-4.78%) | 1,199,685 |
| 3 Nov 2004 | CNY | 5 | 5.08 | 4.92 | 5.02 | 5.02 | +0.09 (+1.83%) | 1,078,142 |
| 2 Nov 2004 | CNY | 4.87 | 5 | 4.81 | 4.93 | 4.93 | -0.07 (-1.40%) | 972,409 |
| 1 Nov 2004 | CNY | 5.46 | 5.46 | 4.96 | 5 | 5 | -0.51 (-9.26%) | 3,016,349 |
| 29 Oct 2004 | CNY | 5.55 | 5.7 | 5.41 | 5.51 | 5.51 | -0.23 (-4.01%) | 650,496 |
| 28 Oct 2004 | CNY | 5.85 | 5.9 | 5.72 | 5.74 | 5.74 | -0.11 (-1.88%) | 623,409 |
| 27 Oct 2004 | CNY | 5.68 | 5.9 | 5.61 | 5.85 | 5.85 | +0.17 (+2.99%) | 757,262 |
| 26 Oct 2004 | CNY | 5.55 | 5.7 | 5.46 | 5.68 | 5.68 | +0.15 (+2.71%) | 395,914 |
| 25 Oct 2004 | CNY | 5.57 | 5.7 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 454,411 |
| 22 Oct 2004 | CNY | 5.53 | 5.66 | 5.36 | 5.57 | 5.57 | -0.02 (-0.36%) | 815,577 |
| 21 Oct 2004 | CNY | 5.68 | 5.8 | 5.56 | 5.59 | 5.59 | -0.09 (-1.58%) | 455,439 |
| 20 Oct 2004 | CNY | 5.8 | 5.81 | 5.62 | 5.68 | 5.68 | -0.14 (-2.41%) | 557,040 |
| 19 Oct 2004 | CNY | 5.96 | 6 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 424,075 |
| 18 Oct 2004 | CNY | 5.78 | 5.9 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 400,199 |
| 15 Oct 2004 | CNY | 6.01 | 6.04 | 5.78 | 5.85 | 5.85 | -0.16 (-2.66%) | 706,535 |
| 14 Oct 2004 | CNY | 6.35 | 6.35 | 6.01 | 6.01 | 6.01 | -0.38 (-5.95%) | 756,100 |
| 13 Oct 2004 | CNY | 6.32 | 6.42 | 6.28 | 6.39 | 6.39 | +0.01 (+0.16%) | 456,169 |
| 12 Oct 2004 | CNY | 6.41 | 6.45 | 6.32 | 6.38 | 6.38 | -0.05 (-0.78%) | 654,397 |
| 11 Oct 2004 | CNY | 6.33 | 6.6 | 6.25 | 6.43 | 6.43 | +0.12 (+1.90%) | 1,251,829 |
| 8 Oct 2004 | CNY | 6.13 | 6.36 | 6.09 | 6.31 | 6.31 | +0.19 (+3.10%) | 419,589 |
| 30 Sep 2004 | CNY | 6.27 | 6.33 | 6.08 | 6.12 | 6.12 | -0.14 (-2.24%) | 554,995 |
| 29 Sep 2004 | CNY | 6.33 | 6.33 | 6.25 | 6.26 | 6.26 | -0.07 (-1.11%) | 587,901 |
| 28 Sep 2004 | CNY | 6.32 | 6.42 | 6.2 | 6.33 | 6.33 | +0.09 (+1.44%) | 644,415 |
| 27 Sep 2004 | CNY | 6.42 | 6.57 | 6.17 | 6.24 | 6.24 | -0.16 (-2.50%) | 971,055 |
| 24 Sep 2004 | CNY | 6.72 | 6.81 | 6.38 | 6.4 | 6.4 | -0.24 (-3.61%) | 2,536,281 |
