| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 2.676 | 2.7825 | 2.6345 | 2.7588 | 2.7588 | +0.106 (+4.02%) | 949,753 |
| 21 Oct 2004 | CNY | 2.7529 | 2.7588 | 2.6404 | 2.6523 | 2.6523 | -0.106 (-3.86%) | 1,156,962 |
| 20 Oct 2004 | CNY | 2.8299 | 2.8299 | 2.7411 | 2.7588 | 2.7588 | -0.065 (-2.31%) | 396,098 |
| 19 Oct 2004 | CNY | 2.8417 | 2.8713 | 2.8121 | 2.824 | 2.824 | -0.006 (-0.21%) | 447,819 |
| 18 Oct 2004 | CNY | 2.8417 | 2.8476 | 2.7825 | 2.8299 | 2.8299 | +0.006 (+0.21%) | 630,844 |
| 15 Oct 2004 | CNY | 2.8654 | 2.8654 | 2.747 | 2.824 | 2.824 | -0.041 (-1.44%) | 1,187,833 |
| 14 Oct 2004 | CNY | 2.8417 | 2.895 | 2.7529 | 2.8654 | 2.8654 | +0.03 (+1.04%) | 2,715,680 |
| 13 Oct 2004 | CNY | 2.8417 | 2.8476 | 2.8121 | 2.8358 | 2.8358 | -0.006 (-0.21%) | 776,760 |
| 12 Oct 2004 | CNY | 2.8713 | 2.8713 | 2.8299 | 2.8417 | 2.8417 | -0.042 (-1.44%) | 594,739 |
| 11 Oct 2004 | CNY | 2.8832 | 2.9128 | 2.8417 | 2.8832 | 2.8832 | -0.006 (-0.20%) | 951,582 |
| 8 Oct 2004 | CNY | 2.8299 | 2.9009 | 2.7884 | 2.8891 | 2.8891 | +0.059 (+2.09%) | 549,139 |
| 30 Sep 2004 | CNY | 2.8713 | 2.8772 | 2.8299 | 2.8299 | 2.8299 | -0.041 (-1.44%) | 502,119 |
| 29 Sep 2004 | CNY | 2.8713 | 2.9187 | 2.8595 | 2.8713 | 2.8713 | -0.035 (-1.22%) | 442,620 |
| 28 Sep 2004 | CNY | 2.895 | 2.9305 | 2.8536 | 2.9068 | 2.9068 | +0.012 (+0.41%) | 568,910 |
| 27 Sep 2004 | CNY | 2.9601 | 3.0134 | 2.8891 | 2.895 | 2.895 | -0.077 (-2.59%) | 998,930 |
| 24 Sep 2004 | CNY | 3.0667 | 3.1081 | 2.972 | 2.972 | 2.972 | -0.095 (-3.09%) | 1,975,939 |
| 23 Sep 2004 | CNY | 3.0193 | 3.0726 | 2.966 | 3.0667 | 3.0667 | +0.03 (+0.97%) | 1,617,246 |
| 22 Sep 2004 | CNY | 3.0489 | 3.1614 | 3.0193 | 3.0371 | 3.0371 | -0.012 (-0.39%) | 4,462,543 |
| 21 Sep 2004 | CNY | 3.1081 | 3.1141 | 3.0193 | 3.0489 | 3.0489 | -0.03 (-0.96%) | 2,483,682 |
| 20 Sep 2004 | CNY | 3.0193 | 3.0904 | 2.9779 | 3.0785 | 3.0785 | +0.077 (+2.56%) | 3,290,414 |
| 17 Sep 2004 | CNY | 2.9246 | 3.0193 | 2.8891 | 3.0016 | 3.0016 | +0.077 (+2.63%) | 3,141,671 |
| 16 Sep 2004 | CNY | 2.9009 | 2.9779 | 2.8536 | 2.9246 | 2.9246 | +0.024 (+0.82%) | 1,038,590 |
| 15 Sep 2004 | CNY | 2.7707 | 2.9305 | 2.7411 | 2.9009 | 2.9009 | +0.136 (+4.92%) | 1,474,546 |
| 14 Sep 2004 | CNY | 2.7233 | 2.8003 | 2.7233 | 2.7648 | 2.7648 | +0.042 (+1.52%) | 241,831 |
| 13 Sep 2004 | CNY | 2.8417 | 2.8417 | 2.7233 | 2.7233 | 2.7233 | -0.124 (-4.37%) | 254,043 |
| 10 Sep 2004 | CNY | 2.8417 | 2.8595 | 2.8121 | 2.8476 | 2.8476 | -0.006 (-0.21%) | 210,854 |
| 9 Sep 2004 | CNY | 2.8417 | 2.8891 | 2.8121 | 2.8536 | 2.8536 | -0.006 (-0.21%) | 231,578 |
| 8 Sep 2004 | CNY | 2.8476 | 2.8772 | 2.8476 | 2.8595 | 2.8595 | -0.03 (-1.02%) | 38,191 |
| 7 Sep 2004 | CNY | 2.895 | 2.895 | 2.8417 | 2.8891 | 2.8891 | +0.018 (+0.62%) | 144,237 |
| 6 Sep 2004 | CNY | 2.8772 | 2.895 | 2.8417 | 2.8713 | 2.8713 | -0.018 (-0.62%) | 104,090 |
