| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 6.11 | 6.26 | 6 | 6.21 | 6.21 | +0.09 (+1.47%) | 552,753 |
| 21 Oct 2004 | CNY | 6.21 | 6.28 | 6.08 | 6.12 | 6.12 | -0.1 (-1.61%) | 643,626 |
| 20 Oct 2004 | CNY | 6.32 | 6.32 | 6.17 | 6.22 | 6.22 | -0.1 (-1.58%) | 471,852 |
| 19 Oct 2004 | CNY | 6.4 | 6.45 | 6.3 | 6.32 | 6.32 | -0.05 (-0.78%) | 448,471 |
| 18 Oct 2004 | CNY | 6.3 | 6.39 | 6.25 | 6.37 | 6.37 | +0.08 (+1.27%) | 459,362 |
| 15 Oct 2004 | CNY | 6.32 | 6.48 | 6.21 | 6.29 | 6.29 | -0.01 (-0.16%) | 661,194 |
| 14 Oct 2004 | CNY | 6.78 | 6.78 | 6.3 | 6.3 | 6.3 | -0.48 (-7.08%) | 1,112,021 |
| 13 Oct 2004 | CNY | 6.79 | 6.85 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 573,661 |
| 12 Oct 2004 | CNY | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | -0.18 (-2.58%) | 645,342 |
| 11 Oct 2004 | CNY | 7.03 | 7.03 | 6.89 | 6.97 | 6.97 | -0.01 (-0.14%) | 2,296,389 |
| 8 Oct 2004 | CNY | 6.75 | 6.99 | 6.71 | 6.98 | 6.98 | +0.26 (+3.87%) | 678,893 |
| 30 Sep 2004 | CNY | 6.8 | 6.9 | 6.7 | 6.72 | 6.72 | -0.08 (-1.18%) | 1,011,109 |
| 29 Sep 2004 | CNY | 6.94 | 6.94 | 6.79 | 6.8 | 6.8 | -0.14 (-2.02%) | 1,092,200 |
| 28 Sep 2004 | CNY | 6.82 | 6.96 | 6.77 | 6.94 | 6.94 | +0.17 (+2.51%) | 824,401 |
| 27 Sep 2004 | CNY | 6.92 | 7.1 | 6.72 | 6.77 | 6.77 | -0.09 (-1.31%) | 1,523,204 |
| 24 Sep 2004 | CNY | 7.16 | 7.22 | 6.84 | 6.86 | 6.86 | -0.24 (-3.38%) | 3,304,988 |
| 23 Sep 2004 | CNY | 7.06 | 7.16 | 6.93 | 7.1 | 7.1 | +0.07 (+1.00%) | 2,500,399 |
| 22 Sep 2004 | CNY | 6.95 | 7.09 | 6.82 | 7.03 | 7.03 | +0.06 (+0.86%) | 2,555,849 |
| 21 Sep 2004 | CNY | 6.85 | 7.25 | 6.8 | 6.97 | 6.97 | +0.25 (+3.72%) | 7,509,543 |
| 20 Sep 2004 | CNY | 6.58 | 6.73 | 6.5 | 6.72 | 6.72 | +0.2 (+3.07%) | 2,328,072 |
| 17 Sep 2004 | CNY | 6.44 | 6.54 | 6.41 | 6.52 | 6.52 | +0.09 (+1.40%) | 1,637,166 |
| 16 Sep 2004 | CNY | 6.42 | 6.48 | 6.32 | 6.43 | 6.43 | +0.01 (+0.16%) | 1,084,084 |
| 15 Sep 2004 | CNY | 6.2 | 6.6 | 6.16 | 6.42 | 6.42 | +0.2 (+3.22%) | 1,992,593 |
| 14 Sep 2004 | CNY | 6.06 | 6.24 | 6 | 6.22 | 6.22 | +0.16 (+2.64%) | 491,473 |
| 13 Sep 2004 | CNY | 6 | 6.12 | 6 | 6.06 | 6.06 | -0.04 (-0.66%) | 212,847 |
| 10 Sep 2004 | CNY | 6.05 | 6.11 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 261,797 |
| 9 Sep 2004 | CNY | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | -0.13 (-2.10%) | 247,812 |
| 8 Sep 2004 | CNY | 6.27 | 6.27 | 6.11 | 6.18 | 6.18 | -0.04 (-0.64%) | 344,990 |
| 7 Sep 2004 | CNY | 6.2 | 6.25 | 6.19 | 6.22 | 6.22 | +0.03 (+0.48%) | 288,359 |
| 6 Sep 2004 | CNY | 6.21 | 6.23 | 6.15 | 6.19 | 6.19 | -0.04 (-0.64%) | 239,267 |
