| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 3.175 | 3.2 | 3.0917 | 3.1042 | 3.1042 | -0.071 (-2.23%) | 1,397,040 |
| 27 Oct 2004 | CNY | 3.05 | 3.1958 | 3.05 | 3.175 | 3.175 | +0.125 (+4.10%) | 1,581,146 |
| 26 Oct 2004 | CNY | 3.1667 | 3.1667 | 2.9208 | 3.05 | 3.05 | -0.092 (-2.92%) | 2,010,830 |
| 25 Oct 2004 | CNY | 3.2708 | 3.2833 | 3.075 | 3.1417 | 3.1417 | -0.129 (-3.95%) | 2,538,686 |
| 22 Oct 2004 | CNY | 3.3833 | 3.3958 | 3.0583 | 3.2708 | 3.2708 | -0.125 (-3.68%) | 4,225,329 |
| 21 Oct 2004 | CNY | 3.2292 | 3.4625 | 3.2292 | 3.3958 | 3.3958 | +0.192 (+5.98%) | 5,088,578 |
| 20 Oct 2004 | CNY | 3.375 | 3.3875 | 3.1875 | 3.2042 | 3.2042 | -0.188 (-5.53%) | 2,219,820 |
| 19 Oct 2004 | CNY | 3.4167 | 3.5 | 3.3375 | 3.3917 | 3.3917 | +0.017 (+0.49%) | 2,302,615 |
| 18 Oct 2004 | CNY | 3.4625 | 3.4667 | 3.2083 | 3.375 | 3.375 | -0.15 (-4.26%) | 4,277,793 |
| 15 Oct 2004 | CNY | 3.325 | 3.6208 | 3.325 | 3.525 | 3.525 | +0.233 (+7.09%) | 10,050,388 |
| 14 Oct 2004 | CNY | 3.4583 | 3.4667 | 3.25 | 3.2917 | 3.2917 | -0.138 (-4.01%) | 3,537,770 |
| 13 Oct 2004 | CNY | 3.1292 | 3.4292 | 3.1042 | 3.4292 | 3.4292 | +0.312 (+10.03%) | 2,088,950 |
| 12 Oct 2004 | CNY | 3.225 | 3.225 | 3.0917 | 3.1167 | 3.1167 | -0.113 (-3.48%) | 902,880 |
| 11 Oct 2004 | CNY | 3.1833 | 3.3542 | 3.1167 | 3.2292 | 3.2292 | +0.062 (+1.97%) | 1,582,082 |
| 8 Oct 2004 | CNY | 3.125 | 3.1833 | 3.0042 | 3.1667 | 3.1667 | +0.108 (+3.54%) | 704,688 |
| 30 Sep 2004 | CNY | 3.2375 | 3.25 | 3.0583 | 3.0583 | 3.0583 | -0.196 (-6.02%) | 1,153,680 |
| 29 Sep 2004 | CNY | 3.2125 | 3.2708 | 3.2083 | 3.2542 | 3.2542 | +0.05 (+1.56%) | 722,940 |
| 28 Sep 2004 | CNY | 3.1875 | 3.25 | 3.1667 | 3.2042 | 3.2042 | +0.004 (+0.13%) | 754,053 |
| 27 Sep 2004 | CNY | 3.3125 | 3.3958 | 3.1917 | 3.2 | 3.2 | -0.096 (-2.91%) | 1,485,321 |
| 24 Sep 2004 | CNY | 3.5125 | 3.5833 | 3.2917 | 3.2958 | 3.2958 | -0.208 (-5.95%) | 2,330,275 |
| 23 Sep 2004 | CNY | 3.3792 | 3.5167 | 3.375 | 3.5042 | 3.5042 | +0.096 (+2.81%) | 1,479,338 |
| 22 Sep 2004 | CNY | 3.4792 | 3.5167 | 3.3958 | 3.4083 | 3.4083 | -0.117 (-3.31%) | 2,266,272 |
| 21 Sep 2004 | CNY | 3.5625 | 3.6583 | 3.45 | 3.525 | 3.525 | -0.079 (-2.20%) | 3,896,709 |
| 20 Sep 2004 | CNY | 3.3417 | 3.625 | 3.2917 | 3.6042 | 3.6042 | +0.287 (+8.67%) | 4,881,684 |
| 17 Sep 2004 | CNY | 3.2875 | 3.4125 | 3.2583 | 3.3167 | 3.3167 | +0.171 (+5.43%) | 6,666,645 |
| 16 Sep 2004 | CNY | 3.1458 | 3.1458 | 3.1458 | 3.1458 | 3.1458 | +0.287 (+10.06%) | 1,272,468 |
| 14 Sep 2004 | CNY | 2.7958 | 2.9417 | 2.7958 | 2.8583 | 2.8583 | +0.079 (+2.85%) | 714,818 |
| 13 Sep 2004 | CNY | 2.8708 | 2.8958 | 2.7625 | 2.7792 | 2.7792 | -0.117 (-4.03%) | 547,502 |
| 10 Sep 2004 | CNY | 2.8458 | 2.9 | 2.8458 | 2.8958 | 2.8958 | +0.013 (+0.43%) | 183,012 |
| 9 Sep 2004 | CNY | 2.9625 | 2.9875 | 2.875 | 2.8833 | 2.8833 | -0.104 (-3.49%) | 360,240 |
