| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | CNY | 2.012 | 2.0175 | 1.8849 | 1.9015 | 1.9015 | -0.111 (-5.49%) | 2,431,192 |
| 13 Oct 2004 | CNY | 2.0396 | 2.0396 | 1.9954 | 2.012 | 2.012 | +0.005 (+0.27%) | 3,087,016 |
| 12 Oct 2004 | CNY | 2.0286 | 2.0286 | 1.9733 | 2.0065 | 2.0065 | -0.011 (-0.55%) | 2,576,698 |
| 11 Oct 2004 | CNY | 2.012 | 2.0562 | 1.9733 | 2.0175 | 2.0175 | 0.0 (0.0%) | 3,966,128 |
| 8 Oct 2004 | CNY | 1.9954 | 2.0175 | 1.9401 | 2.0175 | 2.0175 | +0.022 (+1.11%) | 1,684,677 |
| 30 Sep 2004 | CNY | 2.0562 | 2.0562 | 1.9899 | 1.9954 | 1.9954 | -0.05 (-2.43%) | 1,553,156 |
| 29 Sep 2004 | CNY | 2.0783 | 2.0839 | 2.0286 | 2.0452 | 2.0452 | -0.044 (-2.12%) | 1,612,367 |
| 28 Sep 2004 | CNY | 2.0728 | 2.1281 | 2.0396 | 2.0894 | 2.0894 | +0.072 (+3.56%) | 5,288,963 |
| 27 Sep 2004 | CNY | 2.0452 | 2.0949 | 1.9899 | 2.0175 | 2.0175 | -0.022 (-1.08%) | 2,785,457 |
| 24 Sep 2004 | CNY | 2.1336 | 2.1612 | 2.0396 | 2.0396 | 2.0396 | -0.083 (-3.91%) | 5,864,403 |
| 23 Sep 2004 | CNY | 2.0396 | 2.1281 | 2.0396 | 2.1226 | 2.1226 | +0.077 (+3.78%) | 2,867,252 |
| 22 Sep 2004 | CNY | 2.1336 | 2.1391 | 2.0452 | 2.0452 | 2.0452 | -0.1 (-4.64%) | 5,478,210 |
| 21 Sep 2004 | CNY | 2.1889 | 2.2055 | 2.106 | 2.1447 | 2.1447 | -0.044 (-2.02%) | 5,465,347 |
| 20 Sep 2004 | CNY | 2.1336 | 2.2331 | 2.1281 | 2.1889 | 2.1889 | +0.072 (+3.40%) | 9,650,118 |
| 17 Sep 2004 | CNY | 2.0728 | 2.1226 | 2.0396 | 2.117 | 2.117 | +0.05 (+2.40%) | 8,949,359 |
| 16 Sep 2004 | CNY | 1.9733 | 2.0728 | 1.9512 | 2.0673 | 2.0673 | +0.094 (+4.76%) | 5,764,773 |
| 15 Sep 2004 | CNY | 1.8793 | 2.0175 | 1.8683 | 1.9733 | 1.9733 | +0.105 (+5.62%) | 5,553,548 |
| 14 Sep 2004 | CNY | 1.813 | 1.8738 | 1.813 | 1.8683 | 1.8683 | +0.066 (+3.68%) | 1,667,154 |
| 13 Sep 2004 | CNY | 1.8517 | 1.8517 | 1.7964 | 1.802 | 1.802 | -0.05 (-2.68%) | 1,059,189 |
| 10 Sep 2004 | CNY | 1.8296 | 1.8683 | 1.8296 | 1.8517 | 1.8517 | +0.005 (+0.30%) | 885,596 |
| 9 Sep 2004 | CNY | 1.8959 | 1.907 | 1.8407 | 1.8462 | 1.8462 | -0.05 (-2.62%) | 1,332,978 |
| 8 Sep 2004 | CNY | 1.9346 | 1.9346 | 1.8959 | 1.8959 | 1.8959 | -0.044 (-2.28%) | 634,691 |
| 7 Sep 2004 | CNY | 1.9346 | 1.9457 | 1.9125 | 1.9401 | 1.9401 | +0.005 (+0.28%) | 583,700 |
| 6 Sep 2004 | CNY | 1.9567 | 1.9567 | 1.9125 | 1.9346 | 1.9346 | -0.022 (-1.13%) | 731,086 |
| 3 Sep 2004 | CNY | 1.9401 | 1.9623 | 1.907 | 1.9567 | 1.9567 | +0.017 (+0.86%) | 1,259,353 |
| 2 Sep 2004 | CNY | 1.9125 | 1.9457 | 1.8849 | 1.9401 | 1.9401 | +0.017 (+0.86%) | 1,117,230 |
| 1 Sep 2004 | CNY | 1.9401 | 1.9401 | 1.918 | 1.9236 | 1.9236 | -0.022 (-1.14%) | 934,057 |
| 31 Aug 2004 | CNY | 2.0341 | 2.0341 | 1.9236 | 1.9457 | 1.9457 | +0.033 (+1.74%) | 2,679,861 |
| 30 Aug 2004 | CNY | 1.9291 | 1.9401 | 1.8959 | 1.9125 | 1.9125 | -0.011 (-0.58%) | 3,410,784 |
| 27 Aug 2004 | CNY | 1.918 | 1.9291 | 1.907 | 1.9236 | 1.9236 | +0.017 (+0.87%) | 1,485,749 |
