| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | CNY | 5.08 | 5.1 | 4.97 | 5.02 | 5.02 | -0.06 (-1.18%) | 6,773,663 |
| 16 Nov 2004 | CNY | 5 | 5.17 | 5 | 5.08 | 5.08 | +0.14 (+2.83%) | 20,494,949 |
| 15 Nov 2004 | CNY | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 4,507,596 |
| 12 Nov 2004 | CNY | 4.83 | 4.92 | 4.79 | 4.86 | 4.86 | +0.01 (+0.21%) | 3,234,730 |
| 11 Nov 2004 | CNY | 4.95 | 4.99 | 4.84 | 4.85 | 4.85 | -0.08 (-1.62%) | 7,785,352 |
| 10 Nov 2004 | CNY | 4.74 | 4.93 | 4.71 | 4.93 | 4.93 | +0.19 (+4.01%) | 6,418,240 |
| 9 Nov 2004 | CNY | 4.61 | 4.75 | 4.61 | 4.74 | 4.74 | +0.07 (+1.50%) | 2,161,291 |
| 8 Nov 2004 | CNY | 4.78 | 4.78 | 4.6 | 4.67 | 4.67 | -0.11 (-2.30%) | 3,851,805 |
| 5 Nov 2004 | CNY | 4.78 | 4.83 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 3,235,056 |
| 4 Nov 2004 | CNY | 4.9 | 4.93 | 4.75 | 4.78 | 4.78 | -0.12 (-2.45%) | 3,056,367 |
| 3 Nov 2004 | CNY | 4.88 | 4.93 | 4.79 | 4.9 | 4.9 | +0.06 (+1.24%) | 3,665,593 |
| 2 Nov 2004 | CNY | 4.85 | 4.92 | 4.78 | 4.84 | 4.84 | -0.04 (-0.82%) | 4,434,374 |
| 1 Nov 2004 | CNY | 5.04 | 5.04 | 4.88 | 4.88 | 4.88 | -0.18 (-3.56%) | 4,277,150 |
| 29 Oct 2004 | CNY | 5.01 | 5.1 | 4.91 | 5.06 | 5.06 | -0.09 (-1.75%) | 6,087,655 |
| 28 Oct 2004 | CNY | 5.09 | 5.27 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 12,755,048 |
| 27 Oct 2004 | CNY | 5.13 | 5.15 | 5 | 5.08 | 5.08 | -0.05 (-0.97%) | 5,127,422 |
| 26 Oct 2004 | CNY | 5.1 | 5.15 | 4.96 | 5.13 | 5.13 | +0.01 (+0.20%) | 6,186,510 |
| 25 Oct 2004 | CNY | 5.3 | 5.3 | 5.08 | 5.12 | 5.12 | -0.15 (-2.85%) | 7,477,198 |
| 22 Oct 2004 | CNY | 5.12 | 5.29 | 5.08 | 5.27 | 5.27 | +0.2 (+3.94%) | 19,735,812 |
| 21 Oct 2004 | CNY | 5.05 | 5.08 | 4.95 | 5.07 | 5.07 | +0.07 (+1.40%) | 3,957,739 |
| 20 Oct 2004 | CNY | 4.98 | 5.02 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 2,932,042 |
| 19 Oct 2004 | CNY | 4.99 | 5.03 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,644,215 |
| 18 Oct 2004 | CNY | 4.96 | 5.05 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 2,532,948 |
| 15 Oct 2004 | CNY | 5.06 | 5.09 | 4.91 | 5 | 5 | -0.1 (-1.96%) | 3,537,915 |
| 14 Oct 2004 | CNY | 5.29 | 5.32 | 5.05 | 5.1 | 5.1 | -0.14 (-2.67%) | 8,761,813 |
| 13 Oct 2004 | CNY | 5.22 | 5.25 | 5.11 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,760,827 |
| 12 Oct 2004 | CNY | 5.26 | 5.27 | 5.06 | 5.25 | 5.25 | -0.02 (-0.38%) | 8,101,617 |
| 11 Oct 2004 | CNY | 5.38 | 5.4 | 5.23 | 5.27 | 5.27 | -0.1 (-1.86%) | 8,671,180 |
| 8 Oct 2004 | CNY | 5.32 | 5.37 | 5.2 | 5.37 | 5.37 | +0.05 (+0.94%) | 4,630,376 |
| 30 Sep 2004 | CNY | 5.3 | 5.4 | 5.24 | 5.32 | 5.32 | +0.01 (+0.19%) | 11,064,284 |
