| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2004 | CNY | 4.1438 | 4.2125 | 4.075 | 4.1375 | 4.1375 | +0.013 (+0.30%) | 2,398,414 |
| 10 Nov 2004 | CNY | 4.025 | 4.1688 | 3.95 | 4.125 | 4.125 | +0.119 (+2.96%) | 1,811,084 |
| 9 Nov 2004 | CNY | 3.9938 | 4.0313 | 3.9875 | 4.0063 | 4.0063 | +0.013 (+0.31%) | 301,161 |
| 8 Nov 2004 | CNY | 3.9875 | 4 | 3.9063 | 3.9938 | 3.9938 | -0.006 (-0.16%) | 479,518 |
| 5 Nov 2004 | CNY | 3.9688 | 4.0313 | 3.9688 | 4 | 4 | +0.062 (+1.59%) | 1,102,939 |
| 4 Nov 2004 | CNY | 4.1188 | 4.1563 | 3.9125 | 3.9375 | 3.9375 | -0.169 (-4.11%) | 1,401,360 |
| 3 Nov 2004 | CNY | 4.0125 | 4.125 | 3.9938 | 4.1063 | 4.1063 | +0.138 (+3.46%) | 1,241,129 |
| 2 Nov 2004 | CNY | 4.0313 | 4.0625 | 3.9688 | 3.9688 | 3.9688 | -0.062 (-1.55%) | 1,532,960 |
| 1 Nov 2004 | CNY | 4.125 | 4.1875 | 4.025 | 4.0313 | 4.0313 | -0.094 (-2.27%) | 1,229,120 |
| 29 Oct 2004 | CNY | 4.125 | 4.2 | 3.9875 | 4.125 | 4.125 | -0.075 (-1.79%) | 2,525,896 |
| 28 Oct 2004 | CNY | 4.3438 | 4.3688 | 4.1938 | 4.2 | 4.2 | -0.144 (-3.31%) | 3,576,737 |
| 27 Oct 2004 | CNY | 4.2063 | 4.375 | 4.1938 | 4.3438 | 4.3438 | +0.138 (+3.27%) | 6,039,400 |
| 26 Oct 2004 | CNY | 4.0875 | 4.2313 | 4.0563 | 4.2063 | 4.2063 | +0.119 (+2.91%) | 2,308,702 |
| 25 Oct 2004 | CNY | 4.175 | 4.25 | 4.075 | 4.0875 | 4.0875 | -0.019 (-0.46%) | 2,664,659 |
| 22 Oct 2004 | CNY | 4 | 4.15 | 3.9313 | 4.1063 | 4.1063 | +0.1 (+2.50%) | 2,726,742 |
| 21 Oct 2004 | CNY | 3.9625 | 4.1 | 3.9375 | 4.0063 | 4.0063 | +0.075 (+1.91%) | 2,097,886 |
| 20 Oct 2004 | CNY | 3.9438 | 3.9438 | 3.8813 | 3.9313 | 3.9313 | -0.013 (-0.32%) | 2,177,576 |
| 19 Oct 2004 | CNY | 4.2 | 4.2188 | 3.9438 | 3.9438 | 3.9438 | -0.163 (-3.96%) | 2,729,600 |
| 18 Oct 2004 | CNY | 4.0438 | 4.1563 | 4 | 4.1063 | 4.1063 | +0.062 (+1.55%) | 2,026,398 |
| 15 Oct 2004 | CNY | 3.9688 | 4.0625 | 3.9375 | 4.0438 | 4.0438 | +0.037 (+0.94%) | 2,597,339 |
| 14 Oct 2004 | CNY | 4.2688 | 4.2813 | 3.9938 | 4.0063 | 4.0063 | -0.256 (-6.01%) | 4,084,934 |
| 13 Oct 2004 | CNY | 4.1625 | 4.3438 | 4.1625 | 4.2625 | 4.2625 | +0.138 (+3.33%) | 7,644,155 |
| 12 Oct 2004 | CNY | 4.125 | 4.1875 | 4.0625 | 4.125 | 4.125 | -0.044 (-1.05%) | 2,193,243 |
| 11 Oct 2004 | CNY | 4.2063 | 4.2563 | 4.1313 | 4.1688 | 4.1688 | -0.037 (-0.89%) | 5,451,161 |
| 8 Oct 2004 | CNY | 4.0063 | 4.2125 | 3.9438 | 4.2063 | 4.2063 | +0.2 (+4.99%) | 3,129,795 |
| 30 Sep 2004 | CNY | 4.1125 | 4.1188 | 3.975 | 4.0063 | 4.0063 | -0.119 (-2.88%) | 2,953,444 |
| 29 Sep 2004 | CNY | 4.1625 | 4.1938 | 4.0875 | 4.125 | 4.125 | -0.031 (-0.75%) | 5,340,145 |
| 28 Sep 2004 | CNY | 3.975 | 4.1625 | 3.9375 | 4.1563 | 4.1563 | +0.231 (+5.89%) | 9,433,176 |
| 27 Sep 2004 | CNY | 3.9063 | 4.025 | 3.875 | 3.925 | 3.925 | +0.106 (+2.78%) | 3,778,377 |
| 24 Sep 2004 | CNY | 3.9688 | 4.075 | 3.8125 | 3.8188 | 3.8188 | -0.113 (-2.86%) | 6,522,392 |
