| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | CNY | 5.7479 | 5.7692 | 5.4444 | 5.4872 | 5.4872 | -0.244 (-4.25%) | 17,427,833 |
| 27 Oct 2004 | CNY | 5.718 | 5.9316 | 5.6026 | 5.7308 | 5.7308 | +0.017 (+0.30%) | 24,534,249 |
| 26 Oct 2004 | CNY | 5.4701 | 5.7607 | 5.4487 | 5.7137 | 5.7137 | +0.239 (+4.37%) | 34,889,666 |
| 25 Oct 2004 | CNY | 5.6581 | 5.9359 | 5.4103 | 5.4744 | 5.4744 | +0.047 (+0.87%) | 40,161,918 |
| 22 Oct 2004 | CNY | 5.2094 | 5.4402 | 5.0897 | 5.4274 | 5.4274 | +0.291 (+5.66%) | 6,234,803 |
| 21 Oct 2004 | CNY | 5.0897 | 5.2137 | 5.0684 | 5.1368 | 5.1368 | -0.167 (-3.14%) | 4,290,895 |
| 20 Oct 2004 | CNY | 5.3675 | 5.4359 | 5.2222 | 5.3034 | 5.3034 | -0.094 (-1.74%) | 3,527,889 |
| 19 Oct 2004 | CNY | 5.3419 | 5.4915 | 5.3419 | 5.3974 | 5.3974 | +0.056 (+1.04%) | 5,103,392 |
| 18 Oct 2004 | CNY | 5.4402 | 5.5043 | 5.3333 | 5.3419 | 5.3419 | -0.047 (-0.87%) | 3,618,863 |
| 15 Oct 2004 | CNY | 5.2564 | 5.4615 | 5.1795 | 5.3889 | 5.3889 | +0.128 (+2.44%) | 3,898,000 |
| 14 Oct 2004 | CNY | 5.5171 | 5.6838 | 5.1923 | 5.2607 | 5.2607 | -0.286 (-5.16%) | 8,578,690 |
| 13 Oct 2004 | CNY | 5.6838 | 5.6838 | 5.4701 | 5.547 | 5.547 | -0.068 (-1.22%) | 3,775,948 |
| 12 Oct 2004 | CNY | 5.7607 | 5.7692 | 5.5983 | 5.6154 | 5.6154 | -0.133 (-2.31%) | 3,221,232 |
| 11 Oct 2004 | CNY | 5.7906 | 5.9829 | 5.5983 | 5.7479 | 5.7479 | -0.038 (-0.66%) | 9,366,498 |
| 8 Oct 2004 | CNY | 5.5556 | 5.8034 | 5.4487 | 5.7863 | 5.7863 | +0.205 (+3.67%) | 7,783,401 |
| 30 Sep 2004 | CNY | 5.5385 | 5.765 | 5.5171 | 5.5812 | 5.5812 | +0.047 (+0.85%) | 8,682,420 |
| 29 Sep 2004 | CNY | 5.547 | 5.5812 | 5.4658 | 5.5342 | 5.5342 | +0.111 (+2.05%) | 5,099,576 |
| 27 Sep 2004 | CNY | 5.3547 | 5.5299 | 5.2906 | 5.4231 | 5.4231 | +0.133 (+2.50%) | 4,230,303 |
| 24 Sep 2004 | CNY | 5.5342 | 5.6624 | 5.2821 | 5.2906 | 5.2906 | -0.124 (-2.29%) | 11,305,356 |
| 23 Sep 2004 | CNY | 5.2137 | 5.4701 | 5.1709 | 5.4145 | 5.4145 | +0.158 (+3.01%) | 4,596,707 |
| 22 Sep 2004 | CNY | 5.3205 | 5.5983 | 5.2479 | 5.2564 | 5.2564 | -0.12 (-2.23%) | 7,110,401 |
| 21 Sep 2004 | CNY | 5.2564 | 5.5342 | 5.1923 | 5.3761 | 5.3761 | +0.231 (+4.49%) | 8,346,840 |
| 20 Sep 2004 | CNY | 4.8974 | 5.1496 | 4.8718 | 5.1453 | 5.1453 | +0.256 (+5.24%) | 4,303,940 |
| 17 Sep 2004 | CNY | 4.6966 | 4.9145 | 4.6838 | 4.8889 | 4.8889 | +0.188 (+4.00%) | 4,298,292 |
| 16 Sep 2004 | CNY | 4.7009 | 4.8291 | 4.6581 | 4.7009 | 4.7009 | +0.009 (+0.18%) | 2,421,347 |
| 15 Sep 2004 | CNY | 4.5214 | 4.8205 | 4.453 | 4.6923 | 4.6923 | +0.214 (+4.77%) | 2,553,918 |
| 14 Sep 2004 | CNY | 4.359 | 4.594 | 4.2821 | 4.4786 | 4.4786 | +0.231 (+5.43%) | 1,411,017 |
| 13 Sep 2004 | CNY | 4.5171 | 4.5171 | 4.1923 | 4.2479 | 4.2479 | -0.167 (-3.77%) | 870,260 |
| 10 Sep 2004 | CNY | 4.4316 | 4.4744 | 4.359 | 4.4145 | 4.4145 | -0.017 (-0.39%) | 514,278 |
| 9 Sep 2004 | CNY | 4.5043 | 4.5641 | 4.4274 | 4.4316 | 4.4316 | -0.141 (-3.09%) | 541,476 |
