| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | CNY | 10.1867 | 10.2467 | 9.8133 | 9.9467 | 9.9467 | -0.32 (-3.12%) | 316,500 |
| 1 Nov 2004 | CNY | 10.3333 | 10.4667 | 10.1133 | 10.2667 | 10.2667 | -0.02 (-0.19%) | 351,054 |
| 29 Oct 2004 | CNY | 10.3867 | 10.5333 | 10.2 | 10.2867 | 10.2867 | -0.247 (-2.34%) | 811,884 |
| 28 Oct 2004 | CNY | 10.8667 | 10.9267 | 10.2667 | 10.5333 | 10.5333 | -0.307 (-2.83%) | 1,078,305 |
| 27 Oct 2004 | CNY | 10.5933 | 10.8533 | 10.4867 | 10.84 | 10.84 | +0.253 (+2.39%) | 1,174,230 |
| 26 Oct 2004 | CNY | 10.5667 | 10.5933 | 10.34 | 10.5867 | 10.5867 | +0.067 (+0.63%) | 485,250 |
| 25 Oct 2004 | CNY | 10.5333 | 10.6667 | 10.3333 | 10.52 | 10.52 | +0.193 (+1.87%) | 500,032 |
| 22 Oct 2004 | CNY | 10.2333 | 10.3333 | 10.1067 | 10.3267 | 10.3267 | +0.107 (+1.04%) | 346,698 |
| 21 Oct 2004 | CNY | 10.24 | 10.52 | 10.1 | 10.22 | 10.22 | -0.06 (-0.58%) | 205,780 |
| 20 Oct 2004 | CNY | 10.2 | 10.3133 | 10.0667 | 10.28 | 10.28 | +0.087 (+0.85%) | 68,398 |
| 19 Oct 2004 | CNY | 10.2667 | 10.5867 | 10.0667 | 10.1933 | 10.1933 | -0.12 (-1.16%) | 179,847 |
| 18 Oct 2004 | CNY | 10.2133 | 10.4 | 10.2067 | 10.3133 | 10.3133 | +0.047 (+0.45%) | 178,350 |
| 15 Oct 2004 | CNY | 10.4 | 10.5667 | 10.0933 | 10.2667 | 10.2667 | -0.273 (-2.59%) | 393,000 |
| 14 Oct 2004 | CNY | 11.1867 | 11.2533 | 10.5333 | 10.54 | 10.54 | -0.647 (-5.78%) | 297,540 |
| 13 Oct 2004 | CNY | 11.0333 | 11.3 | 10.9 | 11.1867 | 11.1867 | +0.18 (+1.64%) | 245,820 |
| 12 Oct 2004 | CNY | 11.0133 | 11.2 | 10.86 | 11.0067 | 11.0067 | -0.273 (-2.42%) | 353,451 |
| 11 Oct 2004 | CNY | 10.6667 | 11.68 | 10.6667 | 11.28 | 11.28 | +0.307 (+2.79%) | 1,634,236 |
| 8 Oct 2004 | CNY | 10.3 | 11 | 10.1333 | 10.9733 | 10.9733 | +0.527 (+5.04%) | 333,121 |
| 30 Sep 2004 | CNY | 10.3 | 10.4667 | 10.1 | 10.4467 | 10.4467 | +0.147 (+1.42%) | 225,616 |
| 29 Sep 2004 | CNY | 10.2733 | 10.46 | 10.1467 | 10.3 | 10.3 | +0.02 (+0.19%) | 168,825 |
| 28 Sep 2004 | CNY | 10.5 | 10.5 | 10.2067 | 10.28 | 10.28 | -0.233 (-2.22%) | 170,328 |
| 27 Sep 2004 | CNY | 10.5 | 10.86 | 10.2667 | 10.5133 | 10.5133 | -0.28 (-2.59%) | 546,763 |
| 24 Sep 2004 | CNY | 10.9333 | 11.1333 | 10.66 | 10.7933 | 10.7933 | -0.02 (-0.18%) | 1,603,056 |
| 23 Sep 2004 | CNY | 10.4667 | 10.8667 | 10.4 | 10.8133 | 10.8133 | +0.333 (+3.18%) | 1,737,189 |
| 22 Sep 2004 | CNY | 10.7667 | 10.7733 | 10.4667 | 10.48 | 10.48 | -0.28 (-2.60%) | 2,012,622 |
| 21 Sep 2004 | CNY | 10.76 | 10.8 | 10.5333 | 10.76 | 10.76 | +0.02 (+0.19%) | 767,214 |
| 20 Sep 2004 | CNY | 10.2 | 10.8 | 10.2 | 10.74 | 10.74 | +0.407 (+3.94%) | 818,011 |
| 17 Sep 2004 | CNY | 9.9333 | 10.4 | 9.8333 | 10.3333 | 10.3333 | +0.433 (+4.38%) | 603,804 |
| 16 Sep 2004 | CNY | 9.8667 | 10.0133 | 9.8 | 9.9 | 9.9 | -0.067 (-0.67%) | 295,968 |
| 15 Sep 2004 | CNY | 9.46 | 10.04 | 9.3333 | 9.9667 | 9.9667 | +0.533 (+5.65%) | 478,162 |
