| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | CNY | 4.5 | 4.98 | 4.4 | 4.98 | 4.98 | +0.45 (+9.93%) | 919,479 |
| 15 Oct 2004 | CNY | 4.58 | 4.63 | 4.38 | 4.53 | 4.53 | -0.18 (-3.82%) | 701,884 |
| 14 Oct 2004 | CNY | 5.05 | 5.18 | 4.7 | 4.71 | 4.71 | -0.18 (-3.68%) | 1,788,583 |
| 13 Oct 2004 | CNY | 4.78 | 4.92 | 4.75 | 4.89 | 4.89 | +0.11 (+2.30%) | 209,543 |
| 12 Oct 2004 | CNY | 4.85 | 4.89 | 4.78 | 4.78 | 4.78 | -0.07 (-1.44%) | 300,988 |
| 11 Oct 2004 | CNY | 4.8 | 5.03 | 4.75 | 4.85 | 4.85 | +0.02 (+0.41%) | 529,086 |
| 8 Oct 2004 | CNY | 4.63 | 4.85 | 4.6 | 4.83 | 4.83 | +0.18 (+3.87%) | 193,580 |
| 30 Sep 2004 | CNY | 4.76 | 4.8 | 4.62 | 4.65 | 4.65 | -0.11 (-2.31%) | 275,475 |
| 29 Sep 2004 | CNY | 4.8 | 4.81 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 196,322 |
| 28 Sep 2004 | CNY | 4.76 | 4.86 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 191,635 |
| 27 Sep 2004 | CNY | 4.98 | 5 | 4.72 | 4.76 | 4.76 | -0.14 (-2.86%) | 480,570 |
| 24 Sep 2004 | CNY | 5.19 | 5.19 | 4.9 | 4.9 | 4.9 | -0.24 (-4.67%) | 1,039,254 |
| 23 Sep 2004 | CNY | 4.95 | 5.15 | 4.9 | 5.14 | 5.14 | +0.23 (+4.68%) | 586,349 |
| 22 Sep 2004 | CNY | 5.12 | 5.19 | 4.91 | 4.91 | 4.91 | -0.23 (-4.47%) | 896,855 |
| 21 Sep 2004 | CNY | 5.15 | 5.3 | 5.01 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,282,895 |
| 20 Sep 2004 | CNY | 4.96 | 5.16 | 4.92 | 5.15 | 5.15 | +0.21 (+4.25%) | 1,222,505 |
| 17 Sep 2004 | CNY | 4.85 | 4.96 | 4.76 | 4.94 | 4.94 | +0.1 (+2.07%) | 821,659 |
| 16 Sep 2004 | CNY | 4.8 | 4.86 | 4.73 | 4.84 | 4.84 | -0.02 (-0.41%) | 641,760 |
| 15 Sep 2004 | CNY | 4.49 | 4.88 | 4.43 | 4.86 | 4.86 | +0.38 (+8.48%) | 1,115,915 |
| 14 Sep 2004 | CNY | 4.43 | 4.58 | 4.32 | 4.48 | 4.48 | +0.23 (+5.41%) | 289,392 |
| 13 Sep 2004 | CNY | 4.33 | 4.36 | 4.24 | 4.25 | 4.25 | -0.11 (-2.52%) | 112,771 |
| 10 Sep 2004 | CNY | 4.3 | 4.38 | 4.29 | 4.36 | 4.36 | 0.0 (0.0%) | 95,340 |
| 9 Sep 2004 | CNY | 4.45 | 4.5 | 4.35 | 4.36 | 4.36 | -0.14 (-3.11%) | 179,173 |
| 8 Sep 2004 | CNY | 4.54 | 4.56 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 124,500 |
| 7 Sep 2004 | CNY | 4.51 | 4.56 | 4.49 | 4.54 | 4.54 | -0.02 (-0.44%) | 98,400 |
| 6 Sep 2004 | CNY | 4.55 | 4.6 | 4.49 | 4.56 | 4.56 | -0.01 (-0.22%) | 124,480 |
| 3 Sep 2004 | CNY | 4.56 | 4.63 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 196,038 |
| 2 Sep 2004 | CNY | 4.4 | 4.58 | 4.39 | 4.56 | 4.56 | +0.11 (+2.47%) | 189,015 |
| 1 Sep 2004 | CNY | 4.56 | 4.56 | 4.41 | 4.45 | 4.45 | -0.07 (-1.55%) | 155,039 |
| 31 Aug 2004 | CNY | 4.7 | 4.7 | 4.43 | 4.52 | 4.52 | +0.17 (+3.91%) | 371,160 |
