| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | CNY | 2.7314 | 2.7771 | 2.6971 | 2.7714 | 2.7714 | +0.046 (+1.68%) | 375,476 |
| 15 Oct 2004 | CNY | 2.76 | 2.8343 | 2.6914 | 2.7257 | 2.7257 | -0.029 (-1.04%) | 610,755 |
| 14 Oct 2004 | CNY | 2.9257 | 2.9371 | 2.7543 | 2.7543 | 2.7543 | -0.2 (-6.77%) | 1,028,650 |
| 13 Oct 2004 | CNY | 2.9657 | 3 | 2.9086 | 2.9543 | 2.9543 | -0.017 (-0.58%) | 763,966 |
| 12 Oct 2004 | CNY | 3.0571 | 3.08 | 2.9429 | 2.9714 | 2.9714 | -0.114 (-3.70%) | 830,550 |
| 11 Oct 2004 | CNY | 3.0857 | 3.1771 | 3.04 | 3.0857 | 3.0857 | -0.029 (-0.92%) | 1,549,227 |
| 8 Oct 2004 | CNY | 2.9143 | 3.1143 | 2.9143 | 3.1143 | 3.1143 | +0.16 (+5.42%) | 964,923 |
| 30 Sep 2004 | CNY | 3.0229 | 3.1257 | 2.9429 | 2.9543 | 2.9543 | -0.006 (-0.19%) | 3,133,025 |
| 29 Sep 2004 | CNY | 2.96 | 2.9657 | 2.9143 | 2.96 | 2.96 | +0.017 (+0.58%) | 799,496 |
| 28 Sep 2004 | CNY | 2.9314 | 2.96 | 2.8914 | 2.9429 | 2.9429 | +0.023 (+0.78%) | 657,021 |
| 27 Sep 2004 | CNY | 3.0286 | 3.08 | 2.8857 | 2.92 | 2.92 | -0.074 (-2.48%) | 1,171,185 |
| 24 Sep 2004 | CNY | 3.1486 | 3.1886 | 2.9771 | 2.9943 | 2.9943 | -0.149 (-4.73%) | 2,263,696 |
| 23 Sep 2004 | CNY | 3.1429 | 3.1543 | 3.0514 | 3.1429 | 3.1429 | +0.011 (+0.37%) | 1,406,245 |
| 22 Sep 2004 | CNY | 3.0857 | 3.2171 | 3.04 | 3.1314 | 3.1314 | 0.0 (0.0%) | 2,743,797 |
| 21 Sep 2004 | CNY | 3.1886 | 3.2 | 3.0857 | 3.1314 | 3.1314 | -0.097 (-3.01%) | 3,181,141 |
| 20 Sep 2004 | CNY | 3.2 | 3.3143 | 3.0971 | 3.2286 | 3.2286 | +0.126 (+4.05%) | 7,346,246 |
| 17 Sep 2004 | CNY | 2.9429 | 3.1029 | 2.9429 | 3.1029 | 3.1029 | +0.28 (+9.92%) | 3,921,072 |
| 16 Sep 2004 | CNY | 2.7943 | 2.8286 | 2.7486 | 2.8229 | 2.8229 | +0.034 (+1.23%) | 1,187,849 |
| 15 Sep 2004 | CNY | 2.6286 | 2.8229 | 2.6286 | 2.7886 | 2.7886 | +0.16 (+6.09%) | 1,691,807 |
| 14 Sep 2004 | CNY | 2.5429 | 2.6514 | 2.5429 | 2.6286 | 2.6286 | +0.114 (+4.55%) | 616,308 |
| 13 Sep 2004 | CNY | 2.5657 | 2.5714 | 2.5086 | 2.5143 | 2.5143 | -0.086 (-3.30%) | 508,599 |
| 10 Sep 2004 | CNY | 2.6 | 2.6286 | 2.56 | 2.6 | 2.6 | -0.029 (-1.09%) | 280,243 |
| 9 Sep 2004 | CNY | 2.6686 | 2.6971 | 2.6057 | 2.6286 | 2.6286 | -0.04 (-1.50%) | 291,200 |
| 8 Sep 2004 | CNY | 2.6686 | 2.6857 | 2.64 | 2.6686 | 2.6686 | -0.006 (-0.21%) | 254,905 |
| 7 Sep 2004 | CNY | 2.7086 | 2.7086 | 2.6286 | 2.6743 | 2.6743 | -0.046 (-1.68%) | 347,513 |
| 6 Sep 2004 | CNY | 2.7143 | 2.7257 | 2.6857 | 2.72 | 2.72 | +0.017 (+0.63%) | 235,688 |
| 3 Sep 2004 | CNY | 2.7371 | 2.7429 | 2.6686 | 2.7029 | 2.7029 | -0.034 (-1.25%) | 674,161 |
| 2 Sep 2004 | CNY | 2.6457 | 2.7543 | 2.6 | 2.7371 | 2.7371 | +0.137 (+5.27%) | 1,367,775 |
| 1 Sep 2004 | CNY | 2.6343 | 2.6686 | 2.5886 | 2.6 | 2.6 | -0.034 (-1.30%) | 224,980 |
| 31 Aug 2004 | CNY | 2.6629 | 2.7086 | 2.6171 | 2.6343 | 2.6343 | +0.057 (+2.22%) | 496,242 |
