| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | CNY | 3.0684 | 3.1154 | 2.8633 | 3.0812 | 3.0812 | 0.0 (0.0%) | 3,763,850 |
| 14 Oct 2004 | CNY | 3.3333 | 3.3547 | 3.0342 | 3.0812 | 3.0812 | -0.252 (-7.56%) | 3,910,416 |
| 13 Oct 2004 | CNY | 3.2906 | 3.3504 | 3.2479 | 3.3333 | 3.3333 | +0.034 (+1.04%) | 1,692,631 |
| 12 Oct 2004 | CNY | 3.359 | 3.4829 | 3.2906 | 3.2991 | 3.2991 | -0.06 (-1.78%) | 3,206,920 |
| 11 Oct 2004 | CNY | 3.2863 | 3.4359 | 3.2863 | 3.359 | 3.359 | +0.077 (+2.34%) | 7,672,602 |
| 8 Oct 2004 | CNY | 3.141 | 3.2906 | 3.0769 | 3.2821 | 3.2821 | +0.141 (+4.49%) | 2,639,945 |
| 30 Sep 2004 | CNY | 3.1923 | 3.2393 | 3.1239 | 3.141 | 3.141 | -0.047 (-1.47%) | 2,706,640 |
| 29 Sep 2004 | CNY | 3.141 | 3.2051 | 3.0855 | 3.188 | 3.188 | +0.047 (+1.50%) | 3,165,559 |
| 28 Sep 2004 | CNY | 3.141 | 3.1539 | 3.0256 | 3.141 | 3.141 | +0.017 (+0.55%) | 2,445,428 |
| 27 Sep 2004 | CNY | 3.1539 | 3.2094 | 3.0897 | 3.1239 | 3.1239 | -0.026 (-0.82%) | 3,027,887 |
| 24 Sep 2004 | CNY | 3.1752 | 3.3248 | 3.141 | 3.1496 | 3.1496 | -0.013 (-0.40%) | 9,699,276 |
| 23 Sep 2004 | CNY | 3.0556 | 3.1667 | 3.047 | 3.1624 | 3.1624 | +0.107 (+3.50%) | 3,678,206 |
| 22 Sep 2004 | CNY | 3.1239 | 3.141 | 3.0299 | 3.0556 | 3.0556 | -0.085 (-2.72%) | 3,324,831 |
| 21 Sep 2004 | CNY | 3.1838 | 3.1838 | 3.0897 | 3.141 | 3.141 | -0.047 (-1.47%) | 4,526,196 |
| 20 Sep 2004 | CNY | 3.141 | 3.2051 | 3.1068 | 3.188 | 3.188 | +0.068 (+2.19%) | 9,334,578 |
| 17 Sep 2004 | CNY | 2.9829 | 3.141 | 2.9573 | 3.1197 | 3.1197 | +0.145 (+4.89%) | 5,925,579 |
| 16 Sep 2004 | CNY | 2.9744 | 3.0128 | 2.9402 | 2.9744 | 2.9744 | -0.013 (-0.43%) | 1,555,117 |
| 15 Sep 2004 | CNY | 2.9103 | 3.0556 | 2.8633 | 2.9872 | 2.9872 | +0.077 (+2.64%) | 3,311,399 |
| 14 Sep 2004 | CNY | 2.7479 | 2.9145 | 2.7479 | 2.9103 | 2.9103 | +0.073 (+2.56%) | 1,783,475 |
| 13 Sep 2004 | CNY | 2.8205 | 2.8504 | 2.8162 | 2.8376 | 2.8376 | -0.004 (-0.15%) | 1,002,690 |
| 10 Sep 2004 | CNY | 2.7778 | 2.8419 | 2.7564 | 2.8419 | 2.8419 | +0.056 (+2.00%) | 1,223,337 |
| 9 Sep 2004 | CNY | 2.7692 | 2.7949 | 2.7479 | 2.7863 | 2.7863 | 0.0 (0.0%) | 893,084 |
| 8 Sep 2004 | CNY | 2.7607 | 2.7906 | 2.7436 | 2.7863 | 2.7863 | +0.004 (+0.15%) | 535,888 |
| 7 Sep 2004 | CNY | 2.7863 | 2.7863 | 2.735 | 2.7821 | 2.7821 | -0.047 (-1.66%) | 1,235,363 |
| 3 Sep 2004 | CNY | 2.8376 | 2.8462 | 2.7821 | 2.8291 | 2.8291 | -0.009 (-0.30%) | 1,077,745 |
| 2 Sep 2004 | CNY | 2.8504 | 2.8633 | 2.8376 | 2.8376 | 2.8376 | -0.021 (-0.75%) | 1,436,292 |
| 1 Sep 2004 | CNY | 2.8419 | 2.8675 | 2.8205 | 2.859 | 2.859 | -0.009 (-0.30%) | 900,057 |
| 31 Aug 2004 | CNY | 2.8162 | 2.906 | 2.8162 | 2.8675 | 2.8675 | +0.068 (+2.44%) | 1,305,228 |
| 30 Aug 2004 | CNY | 2.7692 | 2.8034 | 2.6966 | 2.7991 | 2.7991 | +0.021 (+0.77%) | 1,226,508 |
| 27 Aug 2004 | CNY | 2.7991 | 2.812 | 2.765 | 2.7778 | 2.7778 | -0.026 (-0.91%) | 2,293,174 |
