| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | CNY | 2.2475 | 2.358 | 2.2254 | 2.2822 | 2.2822 | +0.035 (+1.54%) | 16,777,484 |
| 20 Oct 2004 | CNY | 2.1528 | 2.2506 | 2.1307 | 2.2475 | 2.2475 | +0.088 (+4.09%) | 12,154,890 |
| 19 Oct 2004 | CNY | 2.2727 | 2.2727 | 2.1465 | 2.1591 | 2.1591 | -0.041 (-1.86%) | 8,740,036 |
| 18 Oct 2004 | CNY | 2.1307 | 2.2254 | 2.0833 | 2.2001 | 2.2001 | +0.069 (+3.26%) | 11,944,890 |
| 15 Oct 2004 | CNY | 2.0518 | 2.1402 | 1.9918 | 2.1307 | 2.1307 | +0.076 (+3.69%) | 6,499,516 |
| 14 Oct 2004 | CNY | 2.1938 | 2.2001 | 2.0297 | 2.0549 | 2.0549 | -0.145 (-6.60%) | 7,170,733 |
| 13 Oct 2004 | CNY | 2.1623 | 2.2033 | 2.1307 | 2.2001 | 2.2001 | +0.054 (+2.50%) | 6,959,345 |
| 12 Oct 2004 | CNY | 2.0833 | 2.197 | 2.0833 | 2.1465 | 2.1465 | +0.051 (+2.41%) | 10,974,519 |
| 11 Oct 2004 | CNY | 2.1465 | 2.2412 | 2.0833 | 2.096 | 2.096 | -0.009 (-0.45%) | 20,014,980 |
| 8 Oct 2004 | CNY | 1.935 | 2.1054 | 1.916 | 2.1054 | 2.1054 | +0.193 (+10.06%) | 6,588,036 |
| 30 Sep 2004 | CNY | 1.9697 | 1.995 | 1.9034 | 1.9129 | 1.9129 | -0.066 (-3.35%) | 2,318,348 |
| 29 Sep 2004 | CNY | 2.0139 | 2.0139 | 1.976 | 1.9792 | 1.9792 | -0.019 (-0.95%) | 1,721,681 |
| 28 Sep 2004 | CNY | 2.0139 | 2.0139 | 1.9444 | 1.9981 | 1.9981 | +0.013 (+0.63%) | 2,496,450 |
| 27 Sep 2004 | CNY | 2.0518 | 2.0897 | 1.9665 | 1.9855 | 1.9855 | -0.06 (-2.93%) | 3,461,705 |
| 24 Sep 2004 | CNY | 2.1338 | 2.1812 | 2.0423 | 2.0455 | 2.0455 | -0.063 (-2.99%) | 16,402,557 |
| 23 Sep 2004 | CNY | 2.0455 | 2.1086 | 2.0171 | 2.1086 | 2.1086 | +0.063 (+3.08%) | 9,807,022 |
| 22 Sep 2004 | CNY | 2.0107 | 2.0455 | 1.976 | 2.0455 | 2.0455 | +0.019 (+0.94%) | 9,657,163 |
| 21 Sep 2004 | CNY | 1.9571 | 2.0676 | 1.8971 | 2.0265 | 2.0265 | -0.054 (-2.58%) | 18,761,330 |
| 20 Sep 2004 | CNY | 2.0234 | 2.0833 | 2.0107 | 2.0802 | 2.0802 | +0.073 (+3.62%) | 6,234,630 |
| 17 Sep 2004 | CNY | 1.9318 | 2.0076 | 1.9097 | 2.0076 | 2.0076 | +0.076 (+3.92%) | 5,504,346 |
| 16 Sep 2004 | CNY | 1.9097 | 1.9413 | 1.8876 | 1.9318 | 1.9318 | +0.035 (+1.83%) | 3,782,759 |
| 15 Sep 2004 | CNY | 1.7961 | 1.935 | 1.7835 | 1.8971 | 1.8971 | +0.101 (+5.62%) | 5,854,999 |
| 14 Sep 2004 | CNY | 1.7803 | 1.8245 | 1.7645 | 1.7961 | 1.7961 | +0.054 (+3.08%) | 2,447,074 |
| 13 Sep 2004 | CNY | 1.8213 | 1.8213 | 1.733 | 1.7424 | 1.7424 | -0.082 (-4.50%) | 2,425,002 |
| 10 Sep 2004 | CNY | 1.8529 | 1.8592 | 1.8119 | 1.8245 | 1.8245 | -0.032 (-1.70%) | 1,566,401 |
| 9 Sep 2004 | CNY | 1.8908 | 1.8908 | 1.8466 | 1.8561 | 1.8561 | -0.041 (-2.16%) | 1,708,720 |
| 8 Sep 2004 | CNY | 1.9097 | 1.916 | 1.8813 | 1.8971 | 1.8971 | -0.013 (-0.66%) | 1,043,570 |
| 7 Sep 2004 | CNY | 1.9129 | 1.9192 | 1.8939 | 1.9097 | 1.9097 | -0.006 (-0.33%) | 612,846 |
| 6 Sep 2004 | CNY | 1.9665 | 1.9665 | 1.8876 | 1.916 | 1.916 | -0.006 (-0.33%) | 860,112 |
| 3 Sep 2004 | CNY | 1.9318 | 1.9381 | 1.9097 | 1.9224 | 1.9224 | -0.006 (-0.33%) | 859,478 |
