| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | CNY | 4.697 | 4.697 | 4.2652 | 4.4621 | 4.4621 | -0.167 (-3.60%) | 1,620,401 |
| 19 Oct 2004 | CNY | 4.6742 | 4.7652 | 4.5606 | 4.6288 | 4.6288 | -0.015 (-0.33%) | 1,206,618 |
| 18 Oct 2004 | CNY | 4.6212 | 4.697 | 4.5076 | 4.6439 | 4.6439 | +0.076 (+1.66%) | 1,376,323 |
| 15 Oct 2004 | CNY | 4.7349 | 4.8333 | 4.4091 | 4.5682 | 4.5682 | -0.212 (-4.44%) | 2,317,084 |
| 14 Oct 2004 | CNY | 5.1894 | 5.1894 | 4.6894 | 4.7803 | 4.7803 | -0.432 (-8.28%) | 2,825,705 |
| 13 Oct 2004 | CNY | 5.1364 | 5.2652 | 5.0379 | 5.2121 | 5.2121 | +0.03 (+0.58%) | 1,782,533 |
| 12 Oct 2004 | CNY | 5.2879 | 5.2879 | 5.0758 | 5.1818 | 5.1818 | -0.114 (-2.15%) | 2,495,112 |
| 11 Oct 2004 | CNY | 5.303 | 5.4849 | 5.2046 | 5.2955 | 5.2955 | +0.061 (+1.16%) | 5,612,395 |
| 8 Oct 2004 | CNY | 4.7803 | 5.2349 | 4.7803 | 5.2349 | 5.2349 | +0.477 (+10.03%) | 3,943,800 |
| 30 Sep 2004 | CNY | 4.8864 | 4.9167 | 4.7121 | 4.7576 | 4.7576 | -0.083 (-1.72%) | 2,072,489 |
| 29 Sep 2004 | CNY | 5.0985 | 5.1288 | 4.7955 | 4.8409 | 4.8409 | -0.235 (-4.63%) | 2,762,490 |
| 28 Sep 2004 | CNY | 5.0758 | 5.1439 | 4.9924 | 5.0758 | 5.0758 | +0.038 (+0.75%) | 2,144,828 |
| 27 Sep 2004 | CNY | 4.9697 | 5.1288 | 4.9091 | 5.0379 | 5.0379 | +0.091 (+1.84%) | 2,200,902 |
| 24 Sep 2004 | CNY | 5.2803 | 5.3636 | 4.8712 | 4.947 | 4.947 | -0.273 (-5.22%) | 5,512,925 |
| 23 Sep 2004 | CNY | 4.9167 | 5.2424 | 4.9167 | 5.2197 | 5.2197 | +0.273 (+5.51%) | 5,364,753 |
| 22 Sep 2004 | CNY | 5.0758 | 5.1288 | 4.8788 | 4.947 | 4.947 | -0.204 (-3.97%) | 5,555,369 |
| 20 Sep 2004 | CNY | 5.0076 | 5.3939 | 4.9242 | 5.1515 | 5.1515 | +0.182 (+3.66%) | 9,121,394 |
| 17 Sep 2004 | CNY | 4.8409 | 5.0303 | 4.7955 | 4.9697 | 4.9697 | +0.099 (+2.02%) | 6,374,979 |
| 16 Sep 2004 | CNY | 4.8106 | 5.0455 | 4.75 | 4.8712 | 4.8712 | +0.03 (+0.63%) | 7,008,299 |
| 15 Sep 2004 | CNY | 4.6591 | 5.1136 | 4.6364 | 4.8409 | 4.8409 | +0.136 (+2.90%) | 10,322,600 |
| 14 Sep 2004 | CNY | 4.447 | 4.9015 | 4.4167 | 4.7046 | 4.7046 | +0.242 (+5.43%) | 10,452,396 |
| 13 Sep 2004 | CNY | 4.3939 | 4.5985 | 4.3258 | 4.4621 | 4.4621 | +0.114 (+2.61%) | 11,236,559 |
| 10 Sep 2004 | CNY | 4.053 | 4.3485 | 4.0152 | 4.3485 | 4.3485 | +0.394 (+9.96%) | 8,174,321 |
| 9 Sep 2004 | CNY | 4.0076 | 4.0152 | 3.9394 | 3.9546 | 3.9546 | -0.068 (-1.69%) | 339,556 |
| 8 Sep 2004 | CNY | 4.0152 | 4.0303 | 3.9773 | 4.0227 | 4.0227 | -0.015 (-0.38%) | 172,671 |
| 7 Sep 2004 | CNY | 4.0076 | 4.0379 | 3.9546 | 4.0379 | 4.0379 | +0.023 (+0.57%) | 349,825 |
| 6 Sep 2004 | CNY | 4.0076 | 4.0303 | 3.9546 | 4.0152 | 4.0152 | +0.008 (+0.19%) | 151,245 |
| 3 Sep 2004 | CNY | 3.9924 | 4.0455 | 3.9773 | 4.0076 | 4.0076 | -0.008 (-0.19%) | 342,398 |
| 2 Sep 2004 | CNY | 3.9242 | 4.0227 | 3.9091 | 4.0152 | 4.0152 | +0.083 (+2.12%) | 306,807 |
| 1 Sep 2004 | CNY | 3.9849 | 4.0076 | 3.9242 | 3.9318 | 3.9318 | -0.083 (-2.08%) | 207,757 |
