| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2004 | CNY | 3.3284 | 3.4245 | 3.241 | 3.4157 | 3.4157 | +0.061 (+1.82%) | 682,257 |
| 1 Nov 2004 | CNY | 3.2148 | 3.4332 | 3.1362 | 3.3546 | 3.3546 | +0.009 (+0.26%) | 805,410 |
| 29 Oct 2004 | CNY | 3.2061 | 3.4594 | 3.1275 | 3.3459 | 3.3459 | -0.061 (-1.79%) | 1,357,194 |
| 28 Oct 2004 | CNY | 3.3895 | 3.5643 | 3.3633 | 3.407 | 3.407 | +0.026 (+0.77%) | 2,255,893 |
| 27 Oct 2004 | CNY | 3.2323 | 3.4507 | 3.1711 | 3.3808 | 3.3808 | +0.114 (+3.48%) | 1,437,697 |
| 26 Oct 2004 | CNY | 3.075 | 3.276 | 2.9877 | 3.2672 | 3.2672 | +0.192 (+6.25%) | 1,419,267 |
| 25 Oct 2004 | CNY | 3.241 | 3.3284 | 3.0401 | 3.075 | 3.075 | -0.149 (-4.61%) | 1,151,931 |
| 22 Oct 2004 | CNY | 3.2585 | 3.3546 | 2.9877 | 3.2236 | 3.2236 | -0.096 (-2.89%) | 2,091,402 |
| 21 Oct 2004 | CNY | 3.704 | 3.7128 | 3.3197 | 3.3197 | 3.3197 | -0.367 (-9.95%) | 1,978,270 |
| 20 Oct 2004 | CNY | 3.6254 | 3.7302 | 3.5905 | 3.6866 | 3.6866 | +0.009 (+0.24%) | 516,258 |
| 19 Oct 2004 | CNY | 3.739 | 3.8788 | 3.6691 | 3.6778 | 3.6778 | +0.026 (+0.72%) | 1,280,825 |
| 18 Oct 2004 | CNY | 3.7128 | 3.7564 | 3.5817 | 3.6516 | 3.6516 | 0.0 (0.0%) | 625,595 |
| 15 Oct 2004 | CNY | 3.5643 | 3.7128 | 3.5293 | 3.6516 | 3.6516 | -0.035 (-0.95%) | 957,735 |
| 14 Oct 2004 | CNY | 4.0971 | 4.1146 | 3.6866 | 3.6866 | 3.6866 | -0.41 (-10.02%) | 1,834,820 |
| 13 Oct 2004 | CNY | 4.0273 | 4.1932 | 4.0185 | 4.0971 | 4.0971 | +0.026 (+0.64%) | 1,289,412 |
| 12 Oct 2004 | CNY | 4.333 | 4.3505 | 4.0447 | 4.0709 | 4.0709 | -0.271 (-6.24%) | 1,367,172 |
| 11 Oct 2004 | CNY | 4.2806 | 4.5165 | 4.2195 | 4.3418 | 4.3418 | +0.044 (+1.02%) | 1,779,275 |
| 8 Oct 2004 | CNY | 4.0535 | 4.333 | 4.036 | 4.2981 | 4.2981 | +0.21 (+5.13%) | 851,162 |
| 30 Sep 2004 | CNY | 4.2195 | 4.3243 | 4.0884 | 4.0884 | 4.0884 | -0.21 (-4.88%) | 1,266,768 |
| 29 Sep 2004 | CNY | 4.5165 | 4.5252 | 4.1758 | 4.2981 | 4.2981 | -0.14 (-3.15%) | 1,714,015 |
| 28 Sep 2004 | CNY | 4.5514 | 4.5514 | 4.3243 | 4.4378 | 4.4378 | -0.035 (-0.78%) | 1,249,216 |
| 27 Sep 2004 | CNY | 4.6912 | 4.8048 | 4.3505 | 4.4728 | 4.4728 | -0.183 (-3.94%) | 2,797,699 |
| 24 Sep 2004 | CNY | 5.0406 | 5.128 | 4.63 | 4.6562 | 4.6562 | -0.358 (-7.14%) | 4,632,889 |
| 23 Sep 2004 | CNY | 4.9882 | 5.128 | 4.7873 | 5.0144 | 5.0144 | +0.105 (+2.13%) | 2,971,305 |
| 22 Sep 2004 | CNY | 4.9795 | 5.1717 | 4.831 | 4.9096 | 4.9096 | -0.105 (-2.09%) | 3,448,340 |
| 21 Sep 2004 | CNY | 4.9009 | 5.2328 | 4.6912 | 5.0144 | 5.0144 | +0.114 (+2.32%) | 5,454,786 |
| 20 Sep 2004 | CNY | 4.6999 | 5.0319 | 4.5951 | 4.9009 | 4.9009 | +0.253 (+5.45%) | 4,949,271 |
| 17 Sep 2004 | CNY | 4.4553 | 4.6737 | 4.3854 | 4.6475 | 4.6475 | +0.148 (+3.30%) | 4,190,378 |
| 16 Sep 2004 | CNY | 4.368 | 4.63 | 4.2369 | 4.499 | 4.499 | +0.14 (+3.21%) | 5,681,756 |
| 15 Sep 2004 | CNY | 3.9312 | 4.3592 | 3.9312 | 4.3592 | 4.3592 | +0.393 (+9.91%) | 5,606,144 |
