| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | CNY | 3.1756 | 3.2115 | 3.147 | 3.2043 | 3.2043 | +0.029 (+0.90%) | 527,018 |
| 17 Nov 2004 | CNY | 3.2186 | 3.2545 | 3.1685 | 3.1756 | 3.1756 | -0.036 (-1.12%) | 586,838 |
| 16 Nov 2004 | CNY | 3.2115 | 3.233 | 3.1685 | 3.2115 | 3.2115 | 0.0 (0.0%) | 571,390 |
| 15 Nov 2004 | CNY | 3.2115 | 3.2258 | 3.1541 | 3.2115 | 3.2115 | 0.0 (0.0%) | 810,983 |
| 12 Nov 2004 | CNY | 3.1756 | 3.3262 | 3.1255 | 3.2115 | 3.2115 | +0.036 (+1.13%) | 3,852,123 |
| 11 Nov 2004 | CNY | 3.19 | 3.2115 | 3.147 | 3.1756 | 3.1756 | -0.021 (-0.67%) | 1,010,766 |
| 10 Nov 2004 | CNY | 3.2186 | 3.2186 | 3.1255 | 3.1971 | 3.1971 | +0.057 (+1.82%) | 1,192,069 |
| 9 Nov 2004 | CNY | 3.1111 | 3.147 | 3.0968 | 3.1398 | 3.1398 | -0.007 (-0.23%) | 311,573 |
| 8 Nov 2004 | CNY | 3.1398 | 3.1541 | 3.0968 | 3.147 | 3.147 | +0.007 (+0.23%) | 206,111 |
| 5 Nov 2004 | CNY | 3.1039 | 3.1541 | 3.0824 | 3.1398 | 3.1398 | +0.021 (+0.69%) | 377,844 |
| 4 Nov 2004 | CNY | 3.0896 | 3.1613 | 3.0609 | 3.1183 | 3.1183 | +0.029 (+0.93%) | 784,400 |
| 3 Nov 2004 | CNY | 3.0323 | 3.1398 | 3.0036 | 3.0896 | 3.0896 | +0.043 (+1.41%) | 742,698 |
| 2 Nov 2004 | CNY | 3.0323 | 3.0538 | 2.9964 | 3.0466 | 3.0466 | -0.014 (-0.47%) | 220,223 |
| 1 Nov 2004 | CNY | 3.0609 | 3.0824 | 3.0323 | 3.0609 | 3.0609 | -0.014 (-0.47%) | 276,064 |
| 29 Oct 2004 | CNY | 3.0681 | 3.1039 | 3.0108 | 3.0753 | 3.0753 | -0.021 (-0.69%) | 817,807 |
| 28 Oct 2004 | CNY | 3.147 | 3.1685 | 3.0896 | 3.0968 | 3.0968 | -0.05 (-1.60%) | 432,729 |
| 27 Oct 2004 | CNY | 3.1255 | 3.1541 | 3.0323 | 3.147 | 3.147 | +0.021 (+0.69%) | 578,033 |
| 26 Oct 2004 | CNY | 3.0896 | 3.1255 | 3.0681 | 3.1255 | 3.1255 | -0.014 (-0.46%) | 332,919 |
| 25 Oct 2004 | CNY | 3.1541 | 3.1541 | 3.0896 | 3.1398 | 3.1398 | -0.007 (-0.23%) | 297,574 |
| 22 Oct 2004 | CNY | 3.1039 | 3.1613 | 3.0466 | 3.147 | 3.147 | -0.007 (-0.23%) | 587,647 |
| 21 Oct 2004 | CNY | 3.1111 | 3.1756 | 3.0609 | 3.1541 | 3.1541 | +0.043 (+1.38%) | 945,391 |
| 20 Oct 2004 | CNY | 3.1756 | 3.1756 | 3.0824 | 3.1111 | 3.1111 | -0.065 (-2.03%) | 391,995 |
| 19 Oct 2004 | CNY | 3.1685 | 3.2186 | 3.1541 | 3.1756 | 3.1756 | +0.007 (+0.22%) | 471,510 |
| 18 Oct 2004 | CNY | 3.1398 | 3.19 | 3.0466 | 3.1685 | 3.1685 | +0.014 (+0.46%) | 425,166 |
| 15 Oct 2004 | CNY | 3.1255 | 3.1685 | 3.0968 | 3.1541 | 3.1541 | -0.007 (-0.23%) | 626,076 |
| 14 Oct 2004 | CNY | 3.1756 | 3.19 | 3.0824 | 3.1613 | 3.1613 | -0.029 (-0.90%) | 1,089,128 |
| 13 Oct 2004 | CNY | 3.1541 | 3.19 | 3.1541 | 3.19 | 3.19 | +0.029 (+0.91%) | 393,443 |
| 12 Oct 2004 | CNY | 3.2115 | 3.2186 | 3.147 | 3.1613 | 3.1613 | -0.05 (-1.56%) | 831,838 |
| 11 Oct 2004 | CNY | 3.2186 | 3.2688 | 3.19 | 3.2115 | 3.2115 | -0.007 (-0.22%) | 698,468 |
| 8 Oct 2004 | CNY | 3.19 | 3.2186 | 3.147 | 3.2186 | 3.2186 | +0.043 (+1.35%) | 1,049,737 |
