| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | CNY | 4.1927 | 4.2656 | 4.1771 | 4.2604 | 4.2604 | +0.068 (+1.61%) | 239,078 |
| 2 Nov 2004 | CNY | 4.1563 | 4.1927 | 4.125 | 4.1927 | 4.1927 | +0.036 (+0.88%) | 148,684 |
| 1 Nov 2004 | CNY | 4.0625 | 4.1927 | 4.0469 | 4.1563 | 4.1563 | +0.094 (+2.31%) | 227,865 |
| 29 Oct 2004 | CNY | 4.0625 | 4.099 | 4.0052 | 4.0625 | 4.0625 | -0.016 (-0.38%) | 222,758 |
| 28 Oct 2004 | CNY | 4.1302 | 4.1719 | 4.0573 | 4.0781 | 4.0781 | -0.062 (-1.51%) | 144,960 |
| 27 Oct 2004 | CNY | 4.0938 | 4.1458 | 4.0885 | 4.1406 | 4.1406 | +0.052 (+1.27%) | 181,440 |
| 26 Oct 2004 | CNY | 4.0885 | 4.1302 | 4.026 | 4.0885 | 4.0885 | -0.011 (-0.26%) | 230,860 |
| 25 Oct 2004 | CNY | 4.0729 | 4.1198 | 4.0469 | 4.099 | 4.099 | +0.036 (+0.90%) | 176,236 |
| 22 Oct 2004 | CNY | 4.0052 | 4.0885 | 3.9688 | 4.0625 | 4.0625 | +0.047 (+1.17%) | 189,504 |
| 21 Oct 2004 | CNY | 4.0885 | 4.1042 | 3.9323 | 4.0156 | 4.0156 | -0.083 (-2.03%) | 210,220 |
| 20 Oct 2004 | CNY | 4.276 | 4.3906 | 4.026 | 4.099 | 4.099 | +0.109 (+2.74%) | 174,739 |
| 19 Oct 2004 | CNY | 4.1042 | 4.1563 | 3.9844 | 3.9896 | 3.9896 | -0.115 (-2.79%) | 156,480 |
| 18 Oct 2004 | CNY | 4.1667 | 4.2188 | 4.0417 | 4.1042 | 4.1042 | -0.062 (-1.50%) | 134,841 |
| 15 Oct 2004 | CNY | 4.1146 | 4.2448 | 4.1146 | 4.1667 | 4.1667 | +0.005 (+0.12%) | 160,646 |
| 14 Oct 2004 | CNY | 4.3385 | 4.625 | 4.1406 | 4.1615 | 4.1615 | -0.177 (-4.08%) | 337,497 |
| 13 Oct 2004 | CNY | 4.2448 | 4.349 | 4.2083 | 4.3385 | 4.3385 | +0.104 (+2.46%) | 412,394 |
| 12 Oct 2004 | CNY | 4.2448 | 4.3385 | 4.2188 | 4.2344 | 4.2344 | -0.01 (-0.25%) | 231,168 |
| 11 Oct 2004 | CNY | 4.1406 | 4.2969 | 4.1406 | 4.2448 | 4.2448 | +0.115 (+2.77%) | 395,961 |
| 8 Oct 2004 | CNY | 4.0625 | 4.1563 | 4.0521 | 4.1302 | 4.1302 | +0.068 (+1.67%) | 390,355 |
| 30 Sep 2004 | CNY | 4.099 | 4.1198 | 4.0417 | 4.0625 | 4.0625 | -0.031 (-0.76%) | 211,680 |
| 29 Sep 2004 | CNY | 4.1667 | 4.1875 | 4.0521 | 4.0938 | 4.0938 | -0.083 (-1.99%) | 113,913 |
| 28 Sep 2004 | CNY | 4.1771 | 4.2552 | 4.1458 | 4.1771 | 4.1771 | -0.005 (-0.12%) | 144,576 |
| 27 Sep 2004 | CNY | 4.2813 | 4.3229 | 4.1302 | 4.1823 | 4.1823 | -0.104 (-2.43%) | 184,320 |
| 24 Sep 2004 | CNY | 4.375 | 4.4115 | 4.2708 | 4.2865 | 4.2865 | -0.099 (-2.26%) | 308,160 |
| 23 Sep 2004 | CNY | 4.3646 | 4.4792 | 4.2708 | 4.3854 | 4.3854 | +0.01 (+0.24%) | 281,243 |
| 22 Sep 2004 | CNY | 4.4688 | 4.5625 | 4.3281 | 4.375 | 4.375 | -0.104 (-2.33%) | 330,816 |
| 21 Sep 2004 | CNY | 4.5208 | 4.5365 | 4.4375 | 4.4792 | 4.4792 | -0.031 (-0.69%) | 423,696 |
| 20 Sep 2004 | CNY | 4.349 | 4.5313 | 4.2708 | 4.5104 | 4.5104 | +0.182 (+4.21%) | 581,030 |
| 17 Sep 2004 | CNY | 4.1927 | 4.349 | 4.1615 | 4.3281 | 4.3281 | +0.13 (+3.10%) | 395,308 |
| 16 Sep 2004 | CNY | 4.2188 | 4.2396 | 4.1198 | 4.1979 | 4.1979 | 0.0 (0.0%) | 169,152 |
