| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | CNY | 4.855 | 4.885 | 4.765 | 4.81 | 4.81 | -0.045 (-0.93%) | 1,447,610 |
| 17 Nov 2004 | CNY | 4.845 | 4.97 | 4.805 | 4.855 | 4.855 | +0.02 (+0.41%) | 2,426,000 |
| 16 Nov 2004 | CNY | 4.775 | 4.875 | 4.685 | 4.835 | 4.835 | +0.02 (+0.42%) | 2,590,144 |
| 15 Nov 2004 | CNY | 4.975 | 4.975 | 4.67 | 4.815 | 4.815 | -0.12 (-2.43%) | 3,837,970 |
| 12 Nov 2004 | CNY | 4.995 | 5.1 | 4.82 | 4.935 | 4.935 | +0.03 (+0.61%) | 4,587,156 |
| 11 Nov 2004 | CNY | 4.61 | 4.925 | 4.59 | 4.905 | 4.905 | +0.295 (+6.40%) | 4,162,370 |
| 10 Nov 2004 | CNY | 4.355 | 4.63 | 4.355 | 4.61 | 4.61 | +0.245 (+5.61%) | 1,722,530 |
| 9 Nov 2004 | CNY | 4.365 | 4.4 | 4.34 | 4.365 | 4.365 | +0.005 (+0.11%) | 452,120 |
| 8 Nov 2004 | CNY | 4.395 | 4.4 | 4.335 | 4.36 | 4.36 | -0.045 (-1.02%) | 249,880 |
| 5 Nov 2004 | CNY | 4.43 | 4.44 | 4.335 | 4.405 | 4.405 | -0.02 (-0.45%) | 808,084 |
| 4 Nov 2004 | CNY | 4.465 | 4.51 | 4.38 | 4.425 | 4.425 | -0.045 (-1.01%) | 527,324 |
| 3 Nov 2004 | CNY | 4.45 | 4.49 | 4.33 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,601,862 |
| 2 Nov 2004 | CNY | 4.465 | 4.535 | 4.375 | 4.46 | 4.46 | -0.025 (-0.56%) | 539,900 |
| 1 Nov 2004 | CNY | 4.45 | 4.585 | 4.355 | 4.485 | 4.485 | -0.01 (-0.22%) | 1,138,800 |
| 29 Oct 2004 | CNY | 4.65 | 4.675 | 4.325 | 4.495 | 4.495 | -0.155 (-3.33%) | 1,246,800 |
| 28 Oct 2004 | CNY | 4.65 | 4.69 | 4.6 | 4.65 | 4.65 | -0.015 (-0.32%) | 656,420 |
| 27 Oct 2004 | CNY | 4.67 | 4.725 | 4.625 | 4.665 | 4.665 | -0.025 (-0.53%) | 442,782 |
| 26 Oct 2004 | CNY | 4.66 | 4.7 | 4.595 | 4.69 | 4.69 | +0.04 (+0.86%) | 716,690 |
| 25 Oct 2004 | CNY | 4.655 | 4.75 | 4.61 | 4.65 | 4.65 | -0.005 (-0.11%) | 2,187,640 |
| 22 Oct 2004 | CNY | 4.645 | 4.715 | 4.605 | 4.655 | 4.655 | -0.02 (-0.43%) | 2,087,802 |
| 21 Oct 2004 | CNY | 4.65 | 4.755 | 4.64 | 4.675 | 4.675 | -0.01 (-0.21%) | 1,722,860 |
| 20 Oct 2004 | CNY | 4.64 | 4.73 | 4.63 | 4.685 | 4.685 | +0.02 (+0.43%) | 1,296,488 |
| 19 Oct 2004 | CNY | 4.645 | 4.725 | 4.605 | 4.665 | 4.665 | +0.02 (+0.43%) | 1,207,242 |
| 18 Oct 2004 | CNY | 4.755 | 4.875 | 4.585 | 4.645 | 4.645 | -0.11 (-2.31%) | 2,495,760 |
| 15 Oct 2004 | CNY | 4.845 | 4.945 | 4.73 | 4.755 | 4.755 | -0.065 (-1.35%) | 2,904,160 |
| 14 Oct 2004 | CNY | 4.73 | 5.1 | 4.73 | 4.82 | 4.82 | +0.08 (+1.69%) | 7,188,378 |
| 13 Oct 2004 | CNY | 4.9 | 4.995 | 4.725 | 4.74 | 4.74 | -0.215 (-4.34%) | 1,099,546 |
| 12 Oct 2004 | CNY | 5.15 | 5.2 | 4.89 | 4.955 | 4.955 | -0.2 (-3.88%) | 1,370,298 |
| 11 Oct 2004 | CNY | 5.155 | 5.25 | 5.045 | 5.155 | 5.155 | -0.005 (-0.10%) | 1,489,940 |
| 8 Oct 2004 | CNY | 5.135 | 5.24 | 5.135 | 5.16 | 5.16 | +0.015 (+0.29%) | 751,140 |
