| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | CNY | 2.375 | 2.4 | 2.3173 | 2.4 | 2.4 | +0.044 (+1.88%) | 19,834,100 |
| 25 Oct 2004 | CNY | 2.3423 | 2.3654 | 2.2712 | 2.3558 | 2.3558 | +0.013 (+0.58%) | 13,330,168 |
| 22 Oct 2004 | CNY | 2.3269 | 2.3462 | 2.275 | 2.3423 | 2.3423 | +0.023 (+1.00%) | 3,318,182 |
| 21 Oct 2004 | CNY | 2.3077 | 2.3462 | 2.2885 | 2.3192 | 2.3192 | +0.013 (+0.58%) | 3,668,808 |
| 20 Oct 2004 | CNY | 2.2692 | 2.3212 | 2.2692 | 2.3058 | 2.3058 | +0.008 (+0.34%) | 6,372,912 |
| 19 Oct 2004 | CNY | 2.1923 | 2.3077 | 2.1923 | 2.2981 | 2.2981 | +0.069 (+3.10%) | 7,432,677 |
| 18 Oct 2004 | CNY | 2.2115 | 2.2577 | 2.1846 | 2.2289 | 2.2289 | -0.002 (-0.09%) | 2,493,654 |
| 15 Oct 2004 | CNY | 2.1789 | 2.2346 | 2.1635 | 2.2308 | 2.2308 | +0.052 (+2.38%) | 4,526,886 |
| 14 Oct 2004 | CNY | 2.1827 | 2.2039 | 2.1519 | 2.1789 | 2.1789 | -0.015 (-0.70%) | 3,416,192 |
| 13 Oct 2004 | CNY | 2.2308 | 2.2692 | 2.175 | 2.1942 | 2.1942 | -0.052 (-2.32%) | 2,052,440 |
| 12 Oct 2004 | CNY | 2.1635 | 2.2615 | 2.1596 | 2.2462 | 2.2462 | +0.054 (+2.46%) | 7,438,912 |
| 8 Oct 2004 | CNY | 2.1154 | 2.2019 | 2.1058 | 2.1923 | 2.1923 | +0.046 (+2.15%) | 2,107,664 |
| 30 Sep 2004 | CNY | 2.1519 | 2.1539 | 2.0962 | 2.1462 | 2.1462 | +0.006 (+0.27%) | 1,010,770 |
| 29 Sep 2004 | CNY | 2.1539 | 2.1635 | 2.1 | 2.1404 | 2.1404 | -0.021 (-0.98%) | 1,881,360 |
| 28 Sep 2004 | CNY | 2.1539 | 2.1923 | 2.1173 | 2.1615 | 2.1615 | -0.008 (-0.35%) | 1,476,956 |
| 27 Sep 2004 | CNY | 2.1539 | 2.1846 | 2.1539 | 2.1692 | 2.1692 | +0.002 (+0.09%) | 1,586,000 |
| 24 Sep 2004 | CNY | 2.1827 | 2.2385 | 2.1539 | 2.1673 | 2.1673 | -0.027 (-1.23%) | 2,369,640 |
| 23 Sep 2004 | CNY | 2.1539 | 2.2096 | 2.1442 | 2.1942 | 2.1942 | 0.0 (0.0%) | 2,324,192 |
| 22 Sep 2004 | CNY | 2.2115 | 2.2615 | 2.1539 | 2.1942 | 2.1942 | -0.046 (-2.06%) | 2,928,348 |
| 21 Sep 2004 | CNY | 2.2692 | 2.3231 | 2.1846 | 2.2404 | 2.2404 | -0.064 (-2.76%) | 3,831,401 |
| 20 Sep 2004 | CNY | 2.1115 | 2.3269 | 2.1115 | 2.3039 | 2.3039 | +0.189 (+8.91%) | 5,638,703 |
| 17 Sep 2004 | CNY | 2.0962 | 2.1481 | 2.0654 | 2.1154 | 2.1154 | +0.021 (+1.01%) | 1,405,939 |
| 16 Sep 2004 | CNY | 2.1308 | 2.1308 | 2.0673 | 2.0942 | 2.0942 | -0.037 (-1.72%) | 829,140 |
| 15 Sep 2004 | CNY | 2 | 2.1346 | 1.9904 | 2.1308 | 2.1308 | +0.131 (+6.54%) | 3,844,386 |
| 14 Sep 2004 | CNY | 1.9423 | 2 | 1.9423 | 2 | 2 | +0.048 (+2.46%) | 401,372 |
| 13 Sep 2004 | CNY | 1.9904 | 1.9904 | 1.9058 | 1.9519 | 1.9519 | -0.008 (-0.39%) | 329,160 |
| 10 Sep 2004 | CNY | 1.9712 | 1.9731 | 1.925 | 1.9596 | 1.9596 | -0.013 (-0.68%) | 247,873 |
| 9 Sep 2004 | CNY | 1.9808 | 2.0077 | 1.9462 | 1.9731 | 1.9731 | -0.027 (-1.35%) | 238,992 |
| 8 Sep 2004 | CNY | 2.0154 | 2.0154 | 1.9808 | 2 | 2 | 0.0 (0.0%) | 173,160 |
| 7 Sep 2004 | CNY | 1.9904 | 2.0154 | 1.9904 | 2 | 2 | -0.017 (-0.86%) | 300,248 |
