| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | CNY | 4.78 | 4.84 | 4.55 | 4.6 | 4.6 | -0.09 (-1.92%) | 975,098 |
| 22 Oct 2004 | CNY | 4.71 | 4.79 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 909,144 |
| 21 Oct 2004 | CNY | 4.92 | 4.96 | 4.69 | 4.7 | 4.7 | -0.15 (-3.09%) | 908,563 |
| 20 Oct 2004 | CNY | 4.95 | 4.99 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 595,385 |
| 19 Oct 2004 | CNY | 4.96 | 5.01 | 4.91 | 4.92 | 4.92 | -0.02 (-0.40%) | 540,207 |
| 18 Oct 2004 | CNY | 4.86 | 4.96 | 4.86 | 4.94 | 4.94 | +0.09 (+1.86%) | 552,418 |
| 15 Oct 2004 | CNY | 4.89 | 4.96 | 4.81 | 4.85 | 4.85 | -0.06 (-1.22%) | 955,070 |
| 14 Oct 2004 | CNY | 5.1 | 5.1 | 4.9 | 4.91 | 4.91 | -0.19 (-3.73%) | 1,018,353 |
| 13 Oct 2004 | CNY | 5.14 | 5.18 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 807,352 |
| 12 Oct 2004 | CNY | 5.31 | 5.31 | 5.14 | 5.15 | 5.15 | -0.13 (-2.46%) | 785,200 |
| 11 Oct 2004 | CNY | 5.29 | 5.35 | 5.21 | 5.28 | 5.28 | -0.03 (-0.56%) | 1,263,662 |
| 8 Oct 2004 | CNY | 5.2 | 5.31 | 5.14 | 5.31 | 5.31 | +0.08 (+1.53%) | 652,805 |
| 30 Sep 2004 | CNY | 5.3 | 5.35 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 743,845 |
| 29 Sep 2004 | CNY | 5.38 | 5.4 | 5.3 | 5.3 | 5.3 | -0.08 (-1.49%) | 746,979 |
| 28 Sep 2004 | CNY | 5.35 | 5.45 | 5.32 | 5.38 | 5.38 | +0.03 (+0.56%) | 526,379 |
| 27 Sep 2004 | CNY | 5.5 | 5.62 | 5.35 | 5.35 | 5.35 | -0.16 (-2.90%) | 1,078,171 |
| 24 Sep 2004 | CNY | 5.61 | 5.73 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 3,156,195 |
| 23 Sep 2004 | CNY | 5.47 | 5.58 | 5.41 | 5.55 | 5.55 | +0.08 (+1.46%) | 1,355,798 |
| 22 Sep 2004 | CNY | 5.59 | 5.63 | 5.47 | 5.47 | 5.47 | -0.13 (-2.32%) | 1,868,606 |
| 21 Sep 2004 | CNY | 5.7 | 5.71 | 5.56 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,327,131 |
| 20 Sep 2004 | CNY | 5.58 | 5.74 | 5.55 | 5.7 | 5.7 | +0.16 (+2.89%) | 3,329,098 |
| 17 Sep 2004 | CNY | 5.36 | 5.55 | 5.3 | 5.54 | 5.54 | +0.18 (+3.36%) | 2,834,490 |
| 16 Sep 2004 | CNY | 5.28 | 5.42 | 5.24 | 5.36 | 5.36 | +0.09 (+1.71%) | 1,595,648 |
| 15 Sep 2004 | CNY | 5.09 | 5.38 | 5.05 | 5.27 | 5.27 | +0.21 (+4.15%) | 2,118,016 |
| 14 Sep 2004 | CNY | 4.91 | 5.11 | 4.91 | 5.06 | 5.06 | +0.14 (+2.85%) | 977,656 |
| 13 Sep 2004 | CNY | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -0.16 (-3.15%) | 731,251 |
| 10 Sep 2004 | CNY | 5.05 | 5.14 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 334,120 |
| 9 Sep 2004 | CNY | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | -0.14 (-2.70%) | 512,700 |
| 8 Sep 2004 | CNY | 5.29 | 5.29 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 413,575 |
| 7 Sep 2004 | CNY | 5.22 | 5.28 | 5.19 | 5.27 | 5.27 | +0.06 (+1.15%) | 455,292 |
