| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 3.9453 | 4 | 3.75 | 3.8672 | 3.8672 | -0.125 (-3.13%) | 36,603,644 |
| 21 Oct 2004 | CNY | 4.0938 | 4.1406 | 3.9844 | 3.9922 | 3.9922 | -0.102 (-2.48%) | 28,398,154 |
| 20 Oct 2004 | CNY | 4.0234 | 4.1094 | 3.8672 | 4.0938 | 4.0938 | +0.047 (+1.16%) | 34,727,124 |
| 19 Oct 2004 | CNY | 4.0781 | 4.2734 | 4 | 4.0469 | 4.0469 | -0.008 (-0.19%) | 51,508,712 |
| 18 Oct 2004 | CNY | 3.8906 | 4.1016 | 3.8438 | 4.0547 | 4.0547 | +0.188 (+4.85%) | 45,421,835 |
| 15 Oct 2004 | CNY | 3.75 | 3.875 | 3.6094 | 3.8672 | 3.8672 | +0.039 (+1.02%) | 50,236,431 |
| 14 Oct 2004 | CNY | 4.2422 | 4.2891 | 3.8281 | 3.8281 | 3.8281 | -0.422 (-9.93%) | 64,477,501 |
| 13 Oct 2004 | CNY | 4.2656 | 4.4063 | 4.1563 | 4.25 | 4.25 | -0.031 (-0.73%) | 53,883,668 |
| 12 Oct 2004 | CNY | 4.1563 | 4.3594 | 4.0781 | 4.2813 | 4.2813 | +0.117 (+2.81%) | 70,629,168 |
| 11 Oct 2004 | CNY | 4.1016 | 4.3984 | 4.0625 | 4.1641 | 4.1641 | +0.125 (+3.09%) | 111,043,406 |
| 8 Oct 2004 | CNY | 3.6719 | 4.0391 | 3.6406 | 4.0391 | 4.0391 | +0.367 (+10.00%) | 48,190,821 |
| 30 Sep 2004 | CNY | 3.6797 | 3.7344 | 3.6328 | 3.6719 | 3.6719 | -0.023 (-0.63%) | 19,823,624 |
| 29 Sep 2004 | CNY | 3.7891 | 3.8438 | 3.6719 | 3.6953 | 3.6953 | -0.109 (-2.88%) | 34,546,168 |
| 28 Sep 2004 | CNY | 3.75 | 3.8281 | 3.5547 | 3.8047 | 3.8047 | +0.055 (+1.46%) | 53,639,518 |
| 27 Sep 2004 | CNY | 4.0156 | 4.1016 | 3.6953 | 3.75 | 3.75 | -0.227 (-5.70%) | 72,794,991 |
| 24 Sep 2004 | CNY | 4.1172 | 4.3828 | 3.9688 | 3.9766 | 3.9766 | -0.148 (-3.60%) | 129,224,934 |
| 23 Sep 2004 | CNY | 3.9688 | 4.1406 | 3.9297 | 4.125 | 4.125 | +0.102 (+2.53%) | 102,513,666 |
| 22 Sep 2004 | CNY | 4.0938 | 4.4766 | 3.9375 | 4.0234 | 4.0234 | -0.07 (-1.72%) | 180,699,208 |
| 21 Sep 2004 | CNY | 3.7344 | 4.0938 | 3.6406 | 4.0938 | 4.0938 | +0.375 (+10.08%) | 228,533,760 |
| 20 Sep 2004 | CNY | 3.4375 | 3.7188 | 3.3984 | 3.7188 | 3.7188 | +0.336 (+9.93%) | 219,913,384 |
| 17 Sep 2004 | CNY | 3.2344 | 3.5 | 3.1875 | 3.3828 | 3.3828 | +0.148 (+4.59%) | 101,380,444 |
| 16 Sep 2004 | CNY | 3.1094 | 3.2813 | 3.0313 | 3.2344 | 3.2344 | +0.125 (+4.02%) | 73,856,829 |
| 15 Sep 2004 | CNY | 2.9453 | 3.1953 | 2.8984 | 3.1094 | 3.1094 | +0.156 (+5.29%) | 82,103,514 |
| 14 Sep 2004 | CNY | 2.8906 | 2.9922 | 2.8516 | 2.9531 | 2.9531 | +0.102 (+3.56%) | 43,220,949 |
| 13 Sep 2004 | CNY | 2.9297 | 2.9453 | 2.8359 | 2.8516 | 2.8516 | -0.062 (-2.14%) | 14,657,684 |
| 9 Sep 2004 | CNY | 2.9688 | 2.9688 | 2.8984 | 2.9141 | 2.9141 | -0.078 (-2.61%) | 10,847,348 |
| 8 Sep 2004 | CNY | 2.9375 | 3.0469 | 2.9063 | 2.9922 | 2.9922 | +0.07 (+2.41%) | 35,518,054 |
| 7 Sep 2004 | CNY | 2.9453 | 2.9531 | 2.8984 | 2.9219 | 2.9219 | 0.0 (0.0%) | 10,728,153 |
| 6 Sep 2004 | CNY | 3.0078 | 3.0078 | 2.9141 | 2.9219 | 2.9219 | -0.078 (-2.60%) | 11,727,192 |
| 3 Sep 2004 | CNY | 3.0313 | 3.0469 | 2.9844 | 3 | 3 | -0.031 (-1.03%) | 11,993,643 |
