| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | CNY | 10.3333 | 10.5833 | 10.2667 | 10.475 | 10.475 | +0.142 (+1.37%) | 1,394,046 |
| 12 Oct 2004 | CNY | 10.5833 | 10.6667 | 10.2917 | 10.3333 | 10.3333 | -0.358 (-3.35%) | 2,605,748 |
| 11 Oct 2004 | CNY | 10.45 | 10.95 | 10.3833 | 10.6917 | 10.6917 | +0.242 (+2.31%) | 7,034,176 |
| 8 Oct 2004 | CNY | 9.7083 | 10.525 | 9.5083 | 10.45 | 10.45 | +0.725 (+7.46%) | 3,370,983 |
| 30 Sep 2004 | CNY | 9.975 | 9.9917 | 9.7 | 9.725 | 9.725 | -0.217 (-2.18%) | 1,573,440 |
| 29 Sep 2004 | CNY | 9.8 | 10.0583 | 9.6667 | 9.9417 | 9.9417 | +0.058 (+0.59%) | 2,296,536 |
| 28 Sep 2004 | CNY | 9.75 | 10.05 | 9.5 | 9.8833 | 9.8833 | +0.125 (+1.28%) | 2,306,035 |
| 27 Sep 2004 | CNY | 10.0833 | 10.3333 | 9.6667 | 9.7583 | 9.7583 | -0.325 (-3.22%) | 3,609,231 |
| 24 Sep 2004 | CNY | 10.5667 | 10.8167 | 10.0667 | 10.0833 | 10.0833 | -0.317 (-3.05%) | 7,848,237 |
| 23 Sep 2004 | CNY | 10.2417 | 10.4583 | 10.175 | 10.4 | 10.4 | +0.158 (+1.55%) | 5,017,191 |
| 22 Sep 2004 | CNY | 10.2583 | 10.4833 | 10.0083 | 10.2417 | 10.2417 | -0.017 (-0.16%) | 5,689,396 |
| 21 Sep 2004 | CNY | 9.9167 | 10.4833 | 9.6667 | 10.2583 | 10.2583 | +0.425 (+4.32%) | 9,455,884 |
| 20 Sep 2004 | CNY | 9.5833 | 10.125 | 9.5 | 9.8333 | 9.8333 | +0.417 (+4.42%) | 10,577,214 |
| 17 Sep 2004 | CNY | 9.2417 | 9.5 | 9.125 | 9.4167 | 9.4167 | +0.1 (+1.07%) | 10,216,904 |
| 16 Sep 2004 | CNY | 8.4833 | 9.8917 | 8.375 | 9.3167 | 9.3167 | +0.267 (+2.95%) | 23,617,945 |
| 15 Sep 2004 | CNY | 8.0833 | 9.05 | 8 | 9.05 | 9.05 | +0.825 (+10.03%) | 30,229,100 |
| 14 Sep 2004 | CNY | 8 | 8.4333 | 8 | 8.225 | 8.225 | +0.225 (+2.81%) | 4,009,944 |
| 13 Sep 2004 | CNY | 8.1167 | 8.325 | 8 | 8 | 8 | -0.108 (-1.34%) | 623,112 |
| 10 Sep 2004 | CNY | 8.4167 | 8.4167 | 8.0167 | 8.1083 | 8.1083 | -0.333 (-3.95%) | 764,349 |
| 9 Sep 2004 | CNY | 8.8333 | 8.8333 | 8.4167 | 8.4417 | 8.4417 | -0.408 (-4.61%) | 1,250,796 |
| 8 Sep 2004 | CNY | 8.8167 | 8.9167 | 8.75 | 8.85 | 8.85 | +0.058 (+0.66%) | 282,012 |
| 7 Sep 2004 | CNY | 9 | 9 | 8.7333 | 8.7917 | 8.7917 | -0.3 (-3.30%) | 832,320 |
| 6 Sep 2004 | CNY | 9.05 | 9.4167 | 8.8333 | 9.0917 | 9.0917 | +0.025 (+0.28%) | 2,897,815 |
| 3 Sep 2004 | CNY | 9.2 | 9.2333 | 9.0417 | 9.0667 | 9.0667 | -0.15 (-1.63%) | 429,000 |
| 2 Sep 2004 | CNY | 9.4167 | 9.4167 | 9 | 9.2167 | 9.2167 | -0.25 (-2.64%) | 654,518 |
| 1 Sep 2004 | CNY | 10.5 | 10.5 | 9.4583 | 9.4667 | 9.4667 | -0.967 (-9.26%) | 862,375 |
| 31 Aug 2004 | CNY | 11.2083 | 11.2333 | 10.275 | 10.4333 | 10.4333 | -0.733 (-6.57%) | 738,692 |
| 30 Aug 2004 | CNY | 11.25 | 11.375 | 11.1667 | 11.1667 | 11.1667 | -0.217 (-1.90%) | 498,996 |
| 27 Aug 2004 | CNY | 11.2417 | 11.5 | 11.1667 | 11.3833 | 11.3833 | +0.033 (+0.29%) | 889,380 |
| 26 Aug 2004 | CNY | 11.4833 | 11.5 | 11.2333 | 11.35 | 11.35 | -0.142 (-1.23%) | 221,160 |
