| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | CNY | 3.581 | 3.5969 | 3.5217 | 3.5494 | 3.5494 | -0.036 (-0.99%) | 542,589 |
| 8 Oct 2004 | CNY | 3.4782 | 3.5929 | 3.4702 | 3.585 | 3.585 | +0.103 (+2.96%) | 518,305 |
| 30 Sep 2004 | CNY | 3.5336 | 3.5573 | 3.4623 | 3.4821 | 3.4821 | -0.051 (-1.46%) | 372,003 |
| 29 Sep 2004 | CNY | 3.5533 | 3.5969 | 3.4861 | 3.5336 | 3.5336 | -0.02 (-0.55%) | 497,408 |
| 28 Sep 2004 | CNY | 3.5692 | 3.6285 | 3.5098 | 3.5533 | 3.5533 | -0.016 (-0.45%) | 665,859 |
| 27 Sep 2004 | CNY | 3.5256 | 3.6602 | 3.5177 | 3.5692 | 3.5692 | +0.051 (+1.46%) | 1,722,046 |
| 24 Sep 2004 | CNY | 3.6404 | 3.6721 | 3.5138 | 3.5177 | 3.5177 | -0.119 (-3.26%) | 1,461,985 |
| 23 Sep 2004 | CNY | 3.49 | 3.6404 | 3.4267 | 3.6364 | 3.6364 | +0.139 (+3.96%) | 1,146,691 |
| 22 Sep 2004 | CNY | 3.6087 | 3.6325 | 3.4742 | 3.4979 | 3.4979 | -0.119 (-3.28%) | 1,119,044 |
| 21 Sep 2004 | CNY | 3.6404 | 3.6562 | 3.5533 | 3.6167 | 3.6167 | -0.036 (-0.97%) | 1,894,439 |
| 20 Sep 2004 | CNY | 3.4425 | 3.6721 | 3.4386 | 3.6523 | 3.6523 | +0.222 (+6.46%) | 3,248,680 |
| 17 Sep 2004 | CNY | 3.3318 | 3.4386 | 3.3238 | 3.4307 | 3.4307 | +0.099 (+2.97%) | 1,720,396 |
| 16 Sep 2004 | CNY | 3.3515 | 3.3872 | 3.2843 | 3.3318 | 3.3318 | -0.024 (-0.71%) | 1,014,822 |
| 15 Sep 2004 | CNY | 3.2447 | 3.403 | 3.2447 | 3.3555 | 3.3555 | +0.115 (+3.54%) | 1,891,937 |
| 14 Sep 2004 | CNY | 3.2249 | 3.3041 | 3.2051 | 3.2407 | 3.2407 | +0.051 (+1.61%) | 675,166 |
| 13 Sep 2004 | CNY | 3.3001 | 3.3001 | 3.1893 | 3.1893 | 3.1893 | -0.115 (-3.47%) | 136,721 |
| 10 Sep 2004 | CNY | 3.1616 | 3.3159 | 3.1616 | 3.3041 | 3.3041 | +0.055 (+1.71%) | 722,387 |
| 9 Sep 2004 | CNY | 3.2526 | 3.2764 | 3.2289 | 3.2487 | 3.2487 | -0.016 (-0.48%) | 99,318 |
| 8 Sep 2004 | CNY | 3.2961 | 3.3041 | 3.2289 | 3.2645 | 3.2645 | -0.032 (-0.96%) | 346,984 |
| 7 Sep 2004 | CNY | 3.2843 | 3.3159 | 3.2526 | 3.2961 | 3.2961 | -0.012 (-0.36%) | 159,289 |
| 6 Sep 2004 | CNY | 3.312 | 3.3436 | 3.2526 | 3.308 | 3.308 | -0.004 (-0.12%) | 420,781 |
| 3 Sep 2004 | CNY | 3.3238 | 3.3357 | 3.2526 | 3.312 | 3.312 | -0.016 (-0.47%) | 379,585 |
| 2 Sep 2004 | CNY | 3.3278 | 3.3436 | 3.2526 | 3.3278 | 3.3278 | 0.0 (0.0%) | 372,256 |
| 1 Sep 2004 | CNY | 3.3357 | 3.3476 | 3.3041 | 3.3278 | 3.3278 | -0.008 (-0.24%) | 101,340 |
| 31 Aug 2004 | CNY | 3.2843 | 3.403 | 3.2803 | 3.3357 | 3.3357 | +0.071 (+2.18%) | 1,289,781 |
| 30 Aug 2004 | CNY | 3.3041 | 3.3159 | 3.2368 | 3.2645 | 3.2645 | -0.048 (-1.43%) | 382,112 |
| 27 Aug 2004 | CNY | 3.3001 | 3.3199 | 3.2645 | 3.312 | 3.312 | +0.004 (+0.12%) | 487,648 |
| 26 Aug 2004 | CNY | 3.3199 | 3.3318 | 3.2882 | 3.308 | 3.308 | -0.012 (-0.36%) | 1,056,369 |
| 25 Aug 2004 | CNY | 3.3278 | 3.3634 | 3.3159 | 3.3199 | 3.3199 | -0.016 (-0.47%) | 479,157 |
| 24 Aug 2004 | CNY | 3.3357 | 3.3634 | 3.3238 | 3.3357 | 3.3357 | -0.012 (-0.36%) | 690,380 |
