| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2004 | CNY | 5.0932 | 5.0932 | 4.5839 | 4.5901 | 4.5901 | -0.503 (-9.88%) | 8,339,469 |
| 12 Nov 2004 | CNY | 5.0808 | 5.1242 | 5.0621 | 5.0932 | 5.0932 | 0.0 (0.0%) | 3,371,832 |
| 11 Nov 2004 | CNY | 5.087 | 5.1429 | 5.0808 | 5.0932 | 5.0932 | +0.012 (+0.24%) | 3,335,437 |
| 10 Nov 2004 | CNY | 5.0621 | 5.1304 | 5.0248 | 5.0808 | 5.0808 | +0.019 (+0.37%) | 2,815,357 |
| 9 Nov 2004 | CNY | 5.0559 | 5.0932 | 5.0435 | 5.0621 | 5.0621 | +0.006 (+0.12%) | 2,769,200 |
| 8 Nov 2004 | CNY | 5.0435 | 5.0621 | 4.9814 | 5.0559 | 5.0559 | +0.012 (+0.25%) | 3,246,967 |
| 5 Nov 2004 | CNY | 5.0932 | 5.1242 | 5.0248 | 5.0435 | 5.0435 | -0.05 (-0.98%) | 2,549,113 |
| 4 Nov 2004 | CNY | 5.1429 | 5.1429 | 5.0621 | 5.0932 | 5.0932 | -0.05 (-0.97%) | 4,453,683 |
| 3 Nov 2004 | CNY | 5.1056 | 5.1553 | 5.087 | 5.1429 | 5.1429 | +0.037 (+0.73%) | 7,136,679 |
| 2 Nov 2004 | CNY | 4.9876 | 5.118 | 4.9814 | 5.1056 | 5.1056 | +0.068 (+1.36%) | 5,412,171 |
| 1 Nov 2004 | CNY | 5.1801 | 5.1801 | 5.0248 | 5.0373 | 5.0373 | -0.155 (-2.99%) | 3,316,551 |
| 29 Oct 2004 | CNY | 5.3168 | 5.3603 | 5.1366 | 5.1926 | 5.1926 | -0.186 (-3.46%) | 3,797,666 |
| 28 Oct 2004 | CNY | 5.4037 | 5.4969 | 5.2795 | 5.3789 | 5.3789 | -0.106 (-1.93%) | 4,076,840 |
| 27 Oct 2004 | CNY | 5.4783 | 5.528 | 5.4534 | 5.4845 | 5.4845 | +0.006 (+0.11%) | 4,791,009 |
| 26 Oct 2004 | CNY | 5.5155 | 5.559 | 5.3354 | 5.4783 | 5.4783 | -0.031 (-0.56%) | 8,371,384 |
| 25 Oct 2004 | CNY | 5.4472 | 5.5901 | 5.3913 | 5.5093 | 5.5093 | +0.062 (+1.14%) | 19,113,266 |
| 22 Oct 2004 | CNY | 5.3913 | 5.4534 | 5.3478 | 5.4472 | 5.4472 | +0.037 (+0.69%) | 2,024,253 |
| 21 Oct 2004 | CNY | 5.4037 | 5.4472 | 5.3044 | 5.4099 | 5.4099 | +0.006 (+0.11%) | 2,245,476 |
| 20 Oct 2004 | CNY | 5.3851 | 5.4658 | 5.3354 | 5.4037 | 5.4037 | +0.019 (+0.35%) | 2,891,238 |
| 19 Oct 2004 | CNY | 5.2795 | 5.4658 | 5.2671 | 5.3851 | 5.3851 | +0.118 (+2.24%) | 8,355,425 |
| 18 Oct 2004 | CNY | 5.1863 | 5.2795 | 5.1056 | 5.2671 | 5.2671 | +0.074 (+1.43%) | 1,217,963 |
| 15 Oct 2004 | CNY | 5.1863 | 5.2422 | 5.1553 | 5.1926 | 5.1926 | -0.006 (-0.12%) | 833,062 |
| 14 Oct 2004 | CNY | 5.4037 | 5.4037 | 5.1863 | 5.1988 | 5.1988 | -0.205 (-3.79%) | 2,528,923 |
| 13 Oct 2004 | CNY | 5.3416 | 5.4037 | 5.3106 | 5.4037 | 5.4037 | +0.062 (+1.16%) | 1,675,752 |
| 12 Oct 2004 | CNY | 5.4658 | 5.4658 | 5.3106 | 5.3416 | 5.3416 | -0.131 (-2.38%) | 2,090,573 |
| 11 Oct 2004 | CNY | 5.559 | 5.5901 | 5.4534 | 5.4721 | 5.4721 | -0.087 (-1.56%) | 4,598,787 |
| 8 Oct 2004 | CNY | 5.4658 | 5.5652 | 5.3789 | 5.559 | 5.559 | +0.093 (+1.71%) | 3,425,825 |
| 30 Sep 2004 | CNY | 5.4472 | 5.4721 | 5.3851 | 5.4658 | 5.4658 | +0.019 (+0.34%) | 1,910,033 |
| 29 Sep 2004 | CNY | 5.4658 | 5.4969 | 5.4286 | 5.4472 | 5.4472 | -0.019 (-0.34%) | 1,707,393 |
| 28 Sep 2004 | CNY | 5.4348 | 5.528 | 5.3727 | 5.4658 | 5.4658 | +0.037 (+0.69%) | 6,352,177 |
