| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2004 | CNY | 3.1515 | 3.1939 | 3.1152 | 3.1394 | 3.1394 | -0.006 (-0.19%) | 271,505 |
| 10 Nov 2004 | CNY | 3.0485 | 3.1515 | 3.0061 | 3.1455 | 3.1455 | +0.115 (+3.80%) | 295,896 |
| 9 Nov 2004 | CNY | 3.0485 | 3.0485 | 2.9697 | 3.0303 | 3.0303 | -0.018 (-0.60%) | 121,011 |
| 8 Nov 2004 | CNY | 3.0606 | 3.0667 | 3.0303 | 3.0485 | 3.0485 | -0.024 (-0.79%) | 101,640 |
| 5 Nov 2004 | CNY | 3.0545 | 3.1152 | 3.0545 | 3.0727 | 3.0727 | +0.018 (+0.60%) | 85,387 |
| 4 Nov 2004 | CNY | 3.103 | 3.1333 | 3.0424 | 3.0545 | 3.0545 | -0.061 (-1.95%) | 151,305 |
| 3 Nov 2004 | CNY | 3.0849 | 3.1333 | 3.0667 | 3.1152 | 3.1152 | +0.055 (+1.78%) | 169,040 |
| 2 Nov 2004 | CNY | 3.1212 | 3.1455 | 3.0303 | 3.0606 | 3.0606 | -0.079 (-2.51%) | 258,569 |
| 1 Nov 2004 | CNY | 3.1697 | 3.2182 | 3.0364 | 3.1394 | 3.1394 | -0.054 (-1.71%) | 276,870 |
| 29 Oct 2004 | CNY | 3.0545 | 3.2242 | 2.9758 | 3.1939 | 3.1939 | +0.121 (+3.94%) | 1,137,378 |
| 28 Oct 2004 | CNY | 3.0727 | 3.0727 | 3.0727 | 3.0727 | 3.0727 | +0.145 (+4.97%) | 241,642 |
| 27 Oct 2004 | CNY | 2.7939 | 2.9273 | 2.7576 | 2.9273 | 2.9273 | +0.139 (+5.00%) | 281,991 |
| 26 Oct 2004 | CNY | 2.8 | 2.8485 | 2.697 | 2.7879 | 2.7879 | -0.036 (-1.29%) | 156,527 |
| 25 Oct 2004 | CNY | 2.8667 | 2.9091 | 2.8121 | 2.8242 | 2.8242 | -0.006 (-0.22%) | 151,173 |
| 22 Oct 2004 | CNY | 2.8606 | 2.8788 | 2.7758 | 2.8303 | 2.8303 | -0.091 (-3.11%) | 293,865 |
| 21 Oct 2004 | CNY | 3.0424 | 3.0727 | 2.9212 | 2.9212 | 2.9212 | -0.151 (-4.93%) | 214,335 |
| 20 Oct 2004 | CNY | 3.1333 | 3.1394 | 3.0303 | 3.0727 | 3.0727 | -0.036 (-1.17%) | 110,550 |
| 19 Oct 2004 | CNY | 3.1212 | 3.1697 | 3.0788 | 3.1091 | 3.1091 | -0.012 (-0.39%) | 103,092 |
| 18 Oct 2004 | CNY | 3.2 | 3.2121 | 3.0303 | 3.1212 | 3.1212 | -0.049 (-1.53%) | 253,110 |
| 15 Oct 2004 | CNY | 3.2727 | 3.3273 | 3.1394 | 3.1697 | 3.1697 | -0.133 (-4.04%) | 310,610 |
| 14 Oct 2004 | CNY | 3.4667 | 3.4667 | 3.2909 | 3.303 | 3.303 | -0.164 (-4.72%) | 229,911 |
| 13 Oct 2004 | CNY | 3.5152 | 3.5333 | 3.4485 | 3.4667 | 3.4667 | -0.061 (-1.72%) | 102,679 |
| 12 Oct 2004 | CNY | 3.5758 | 3.5879 | 3.5212 | 3.5273 | 3.5273 | -0.03 (-0.85%) | 99,000 |
| 11 Oct 2004 | CNY | 3.5636 | 3.6061 | 3.5333 | 3.5576 | 3.5576 | +0.006 (+0.17%) | 218,113 |
| 8 Oct 2004 | CNY | 3.5394 | 3.5515 | 3.4303 | 3.5515 | 3.5515 | +0.018 (+0.52%) | 106,837 |
| 30 Sep 2004 | CNY | 3.5939 | 3.6121 | 3.5273 | 3.5333 | 3.5333 | -0.061 (-1.69%) | 103,620 |
| 29 Sep 2004 | CNY | 3.5818 | 3.6303 | 3.5818 | 3.5939 | 3.5939 | -0.03 (-0.84%) | 73,670 |
| 28 Sep 2004 | CNY | 3.6061 | 3.6303 | 3.5515 | 3.6242 | 3.6242 | +0.018 (+0.50%) | 189,007 |
| 27 Sep 2004 | CNY | 3.6546 | 3.697 | 3.5818 | 3.6061 | 3.6061 | -0.067 (-1.81%) | 282,315 |
| 24 Sep 2004 | CNY | 3.7455 | 3.7939 | 3.6485 | 3.6727 | 3.6727 | -0.061 (-1.62%) | 443,602 |
