| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | CNY | 4 | 4.0143 | 3.9643 | 4.0143 | 4.0143 | +0.007 (+0.18%) | 38,929 |
| 8 Nov 2004 | CNY | 3.9286 | 4.0357 | 3.9286 | 4.0071 | 4.0071 | +0.007 (+0.18%) | 54,894 |
| 5 Nov 2004 | CNY | 4 | 4.0143 | 3.9429 | 4 | 4 | -0.007 (-0.18%) | 80,080 |
| 4 Nov 2004 | CNY | 4.1571 | 4.1571 | 4 | 4.0071 | 4.0071 | -0.086 (-2.10%) | 58,100 |
| 3 Nov 2004 | CNY | 4.05 | 4.0929 | 3.9714 | 4.0929 | 4.0929 | +0.079 (+1.96%) | 116,340 |
| 2 Nov 2004 | CNY | 4.0214 | 4.0429 | 3.9643 | 4.0143 | 4.0143 | -0.057 (-1.40%) | 82,278 |
| 1 Nov 2004 | CNY | 4.0357 | 4.0929 | 4.0143 | 4.0714 | 4.0714 | -0.029 (-0.70%) | 66,196 |
| 29 Oct 2004 | CNY | 4.1786 | 4.2143 | 4.0357 | 4.1 | 4.1 | -0.143 (-3.37%) | 163,100 |
| 28 Oct 2004 | CNY | 4.2857 | 4.3143 | 4.2 | 4.2429 | 4.2429 | -0.043 (-1.00%) | 226,086 |
| 27 Oct 2004 | CNY | 4.25 | 4.3429 | 4.1786 | 4.2857 | 4.2857 | +0.014 (+0.33%) | 188,580 |
| 26 Oct 2004 | CNY | 4.2714 | 4.3357 | 4.0714 | 4.2714 | 4.2714 | -0.007 (-0.17%) | 211,960 |
| 25 Oct 2004 | CNY | 4.2357 | 4.3429 | 4.1929 | 4.2786 | 4.2786 | +0.029 (+0.67%) | 191,451 |
| 22 Oct 2004 | CNY | 4.2143 | 4.25 | 4.0071 | 4.25 | 4.25 | +0.036 (+0.85%) | 301,978 |
| 21 Oct 2004 | CNY | 4.2857 | 4.3714 | 4.2 | 4.2143 | 4.2143 | -0.079 (-1.83%) | 514,196 |
| 20 Oct 2004 | CNY | 4.0357 | 4.3071 | 4.0357 | 4.2929 | 4.2929 | +0.214 (+5.25%) | 609,704 |
| 19 Oct 2004 | CNY | 4.0357 | 4.1429 | 4.0357 | 4.0786 | 4.0786 | +0.007 (+0.18%) | 127,400 |
| 18 Oct 2004 | CNY | 3.8929 | 4.0714 | 3.8857 | 4.0714 | 4.0714 | +0.093 (+2.33%) | 146,258 |
| 15 Oct 2004 | CNY | 3.9643 | 4.0571 | 3.9286 | 3.9786 | 3.9786 | 0.0 (0.0%) | 127,540 |
| 14 Oct 2004 | CNY | 4.1786 | 4.1786 | 3.9643 | 3.9786 | 3.9786 | -0.229 (-5.43%) | 267,820 |
| 13 Oct 2004 | CNY | 4.2143 | 4.2286 | 4.1429 | 4.2071 | 4.2071 | -0.007 (-0.17%) | 106,988 |
| 12 Oct 2004 | CNY | 4.2857 | 4.3 | 4.1429 | 4.2143 | 4.2143 | -0.093 (-2.15%) | 168,280 |
| 11 Oct 2004 | CNY | 4.2857 | 4.3714 | 4.2714 | 4.3071 | 4.3071 | -0.014 (-0.33%) | 333,944 |
| 8 Oct 2004 | CNY | 4.2429 | 4.3357 | 4.1786 | 4.3214 | 4.3214 | +0.107 (+2.54%) | 164,407 |
| 30 Sep 2004 | CNY | 4.2214 | 4.2571 | 4.1571 | 4.2143 | 4.2143 | 0.0 (0.0%) | 150,220 |
| 29 Sep 2004 | CNY | 4.2857 | 4.2857 | 4.1571 | 4.2143 | 4.2143 | -0.071 (-1.67%) | 171,032 |
| 28 Sep 2004 | CNY | 4.2857 | 4.3071 | 4.1857 | 4.2857 | 4.2857 | +0.014 (+0.33%) | 156,241 |
| 27 Sep 2004 | CNY | 4.4286 | 4.4286 | 4.2714 | 4.2714 | 4.2714 | -0.071 (-1.65%) | 185,514 |
| 24 Sep 2004 | CNY | 4.4857 | 4.5 | 4.3286 | 4.3429 | 4.3429 | -0.1 (-2.25%) | 496,126 |
| 23 Sep 2004 | CNY | 4.3286 | 4.45 | 4.3286 | 4.4429 | 4.4429 | +0.071 (+1.64%) | 242,016 |
| 22 Sep 2004 | CNY | 4.4643 | 4.5 | 4.35 | 4.3714 | 4.3714 | -0.079 (-1.77%) | 317,574 |
