| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | CNY | 4.1077 | 4.1077 | 3.9539 | 3.9615 | 3.9615 | -0.162 (-3.92%) | 1,295,500 |
| 11 Oct 2004 | CNY | 4.1692 | 4.2308 | 4.1231 | 4.1231 | 4.1231 | -0.046 (-1.11%) | 1,375,138 |
| 8 Oct 2004 | CNY | 4.0923 | 4.1769 | 4.0539 | 4.1692 | 4.1692 | +0.077 (+1.88%) | 802,864 |
| 30 Sep 2004 | CNY | 4.1923 | 4.1923 | 4.0846 | 4.0923 | 4.0923 | -0.108 (-2.56%) | 758,035 |
| 29 Sep 2004 | CNY | 4.2077 | 4.2923 | 4.1539 | 4.2 | 4.2 | -0.008 (-0.18%) | 1,225,572 |
| 28 Sep 2004 | CNY | 4.1692 | 4.2385 | 4.1231 | 4.2077 | 4.2077 | +0.046 (+1.11%) | 783,013 |
| 27 Sep 2004 | CNY | 4.2154 | 4.2692 | 4.1231 | 4.1615 | 4.1615 | +0.008 (+0.18%) | 921,493 |
| 24 Sep 2004 | CNY | 4.3154 | 4.3615 | 4.1539 | 4.1539 | 4.1539 | -0.169 (-3.91%) | 2,519,093 |
| 23 Sep 2004 | CNY | 4.2923 | 4.3231 | 4.1539 | 4.3231 | 4.3231 | +0.092 (+2.18%) | 2,170,287 |
| 22 Sep 2004 | CNY | 4.3692 | 4.3846 | 4.2154 | 4.2308 | 4.2308 | -0.138 (-3.17%) | 2,012,325 |
| 21 Sep 2004 | CNY | 4.2923 | 4.5231 | 4.1846 | 4.3692 | 4.3692 | +0.085 (+1.97%) | 4,603,895 |
| 20 Sep 2004 | CNY | 4.2308 | 4.3077 | 4.2077 | 4.2846 | 4.2846 | +0.131 (+3.15%) | 3,922,348 |
| 17 Sep 2004 | CNY | 4.0308 | 4.1769 | 4.0077 | 4.1539 | 4.1539 | +0.123 (+3.05%) | 3,189,639 |
| 16 Sep 2004 | CNY | 4.0154 | 4.0385 | 3.9385 | 4.0308 | 4.0308 | +0.046 (+1.16%) | 1,590,977 |
| 15 Sep 2004 | CNY | 3.8462 | 4.0539 | 3.8077 | 3.9846 | 3.9846 | +0.146 (+3.81%) | 2,418,327 |
| 14 Sep 2004 | CNY | 3.7077 | 3.8539 | 3.7077 | 3.8385 | 3.8385 | +0.131 (+3.53%) | 398,187 |
| 13 Sep 2004 | CNY | 3.8308 | 3.8308 | 3.6923 | 3.7077 | 3.7077 | -0.139 (-3.60%) | 285,347 |
| 10 Sep 2004 | CNY | 3.7769 | 3.8539 | 3.7539 | 3.8462 | 3.8462 | +0.008 (+0.20%) | 353,054 |
| 9 Sep 2004 | CNY | 3.8846 | 3.8846 | 3.8077 | 3.8385 | 3.8385 | -0.046 (-1.19%) | 449,003 |
| 8 Sep 2004 | CNY | 3.9 | 3.9308 | 3.8692 | 3.8846 | 3.8846 | 0.0 (0.0%) | 872,404 |
| 7 Sep 2004 | CNY | 3.8846 | 3.8923 | 3.8385 | 3.8846 | 3.8846 | +0.038 (+1.00%) | 618,538 |
| 6 Sep 2004 | CNY | 3.8923 | 3.8923 | 3.8077 | 3.8462 | 3.8462 | -0.031 (-0.79%) | 665,839 |
| 3 Sep 2004 | CNY | 3.8462 | 3.9 | 3.8231 | 3.8769 | 3.8769 | +0.023 (+0.60%) | 843,659 |
| 2 Sep 2004 | CNY | 3.7 | 3.8846 | 3.7 | 3.8539 | 3.8539 | +0.046 (+1.21%) | 932,432 |
| 1 Sep 2004 | CNY | 3.8077 | 3.8462 | 3.7846 | 3.8077 | 3.8077 | -0.023 (-0.60%) | 349,113 |
| 31 Aug 2004 | CNY | 3.8308 | 3.8923 | 3.7692 | 3.8308 | 3.8308 | +0.062 (+1.63%) | 717,923 |
| 30 Aug 2004 | CNY | 3.6923 | 3.7692 | 3.5923 | 3.7692 | 3.7692 | +0.069 (+1.87%) | 609,086 |
| 27 Aug 2004 | CNY | 3.6308 | 3.7154 | 3.6308 | 3.7 | 3.7 | +0.038 (+1.05%) | 237,175 |
| 26 Aug 2004 | CNY | 3.7154 | 3.7539 | 3.6539 | 3.6615 | 3.6615 | -0.054 (-1.45%) | 172,770 |
| 25 Aug 2004 | CNY | 3.6923 | 3.8154 | 3.6692 | 3.7154 | 3.7154 | +0.015 (+0.42%) | 454,626 |
