| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | CNY | 4.0063 | 4.1063 | 3.9438 | 4.1 | 4.1 | +0.056 (+1.39%) | 131,348 |
| 14 Oct 2004 | CNY | 4.2563 | 4.3063 | 4.0438 | 4.0438 | 4.0438 | -0.269 (-6.23%) | 346,064 |
| 13 Oct 2004 | CNY | 4.3438 | 4.375 | 4.1313 | 4.3125 | 4.3125 | -0.062 (-1.43%) | 169,100 |
| 12 Oct 2004 | CNY | 4.4063 | 4.425 | 4.3125 | 4.375 | 4.375 | -0.031 (-0.71%) | 236,372 |
| 11 Oct 2004 | CNY | 4.325 | 4.4875 | 4.3125 | 4.4063 | 4.4063 | +0.069 (+1.59%) | 608,160 |
| 8 Oct 2004 | CNY | 4.1563 | 4.3438 | 4.1313 | 4.3375 | 4.3375 | +0.188 (+4.52%) | 233,166 |
| 30 Sep 2004 | CNY | 4.2813 | 4.2813 | 4.125 | 4.15 | 4.15 | -0.156 (-3.63%) | 290,827 |
| 29 Sep 2004 | CNY | 4.25 | 4.525 | 4.1563 | 4.3063 | 4.3063 | +0.194 (+4.71%) | 1,564,587 |
| 28 Sep 2004 | CNY | 4.075 | 4.1188 | 4.0313 | 4.1125 | 4.1125 | +0.05 (+1.23%) | 172,316 |
| 27 Sep 2004 | CNY | 4.1688 | 4.2813 | 4.0063 | 4.0625 | 4.0625 | -0.113 (-2.69%) | 337,528 |
| 24 Sep 2004 | CNY | 4.3375 | 4.4063 | 4.175 | 4.175 | 4.175 | -0.125 (-2.91%) | 807,896 |
| 23 Sep 2004 | CNY | 4.2688 | 4.3063 | 4.1375 | 4.3 | 4.3 | +0.125 (+2.99%) | 386,924 |
| 22 Sep 2004 | CNY | 4.3 | 4.3188 | 4.1625 | 4.175 | 4.175 | -0.144 (-3.33%) | 671,204 |
| 21 Sep 2004 | CNY | 4.375 | 4.4063 | 4.2813 | 4.3188 | 4.3188 | -0.1 (-2.26%) | 743,614 |
| 20 Sep 2004 | CNY | 4.2375 | 4.4938 | 4.1875 | 4.4188 | 4.4188 | +0.231 (+5.52%) | 1,480,257 |
| 17 Sep 2004 | CNY | 4.1563 | 4.2188 | 4.1 | 4.1875 | 4.1875 | +0.125 (+3.08%) | 1,024,569 |
| 16 Sep 2004 | CNY | 3.9813 | 4.25 | 3.975 | 4.0625 | 4.0625 | +0.087 (+2.20%) | 757,241 |
| 15 Sep 2004 | CNY | 3.7813 | 4.05 | 3.7813 | 3.975 | 3.975 | +0.206 (+5.47%) | 711,273 |
| 14 Sep 2004 | CNY | 3.75 | 3.7938 | 3.6938 | 3.7688 | 3.7688 | +0.125 (+3.43%) | 130,824 |
| 13 Sep 2004 | CNY | 3.7563 | 3.7563 | 3.625 | 3.6438 | 3.6438 | -0.106 (-2.83%) | 45,201 |
| 10 Sep 2004 | CNY | 3.7 | 3.75 | 3.6563 | 3.75 | 3.75 | -0.013 (-0.33%) | 59,169 |
| 9 Sep 2004 | CNY | 3.7813 | 3.8125 | 3.6875 | 3.7625 | 3.7625 | -0.031 (-0.83%) | 215,179 |
| 8 Sep 2004 | CNY | 3.8 | 3.8188 | 3.7688 | 3.7938 | 3.7938 | -0.031 (-0.82%) | 35,443 |
| 7 Sep 2004 | CNY | 3.85 | 3.85 | 3.7563 | 3.825 | 3.825 | -0.006 (-0.16%) | 71,100 |
| 6 Sep 2004 | CNY | 3.8125 | 3.8438 | 3.8125 | 3.8313 | 3.8313 | +0.025 (+0.66%) | 99,625 |
| 3 Sep 2004 | CNY | 3.7813 | 3.85 | 3.7688 | 3.8063 | 3.8063 | -0.006 (-0.16%) | 95,246 |
| 2 Sep 2004 | CNY | 3.7188 | 3.8375 | 3.7188 | 3.8125 | 3.8125 | +0.094 (+2.52%) | 103,001 |
| 1 Sep 2004 | CNY | 3.8063 | 3.8063 | 3.7125 | 3.7188 | 3.7188 | -0.094 (-2.46%) | 72,640 |
| 31 Aug 2004 | CNY | 3.7688 | 3.8813 | 3.7688 | 3.8125 | 3.8125 | +0.125 (+3.39%) | 167,056 |
| 30 Aug 2004 | CNY | 3.6 | 3.7 | 3.6 | 3.6875 | 3.6875 | +0.037 (+1.03%) | 69,201 |
