| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | CNY | 8.8615 | 8.9231 | 8.7231 | 8.7615 | 8.7615 | -0.169 (-1.90%) | 1,046,155 |
| 16 Nov 2004 | CNY | 9.1077 | 9.1077 | 8.8308 | 8.9308 | 8.9308 | -0.123 (-1.36%) | 815,491 |
| 15 Nov 2004 | CNY | 8.8846 | 9.1154 | 8.8846 | 9.0539 | 9.0539 | +0.169 (+1.91%) | 1,279,444 |
| 12 Nov 2004 | CNY | 8.7692 | 8.9923 | 8.7 | 8.8846 | 8.8846 | +0.1 (+1.14%) | 1,245,415 |
| 11 Nov 2004 | CNY | 8.9385 | 9.3077 | 8.7615 | 8.7846 | 8.7846 | -0.154 (-1.72%) | 3,502,109 |
| 10 Nov 2004 | CNY | 8.4615 | 9.0462 | 8.3846 | 8.9385 | 8.9385 | +0.554 (+6.61%) | 2,684,515 |
| 9 Nov 2004 | CNY | 8.3539 | 8.5 | 8.3231 | 8.3846 | 8.3846 | -0.015 (-0.18%) | 354,335 |
| 8 Nov 2004 | CNY | 8.3077 | 8.5077 | 8.0769 | 8.4 | 8.4 | +0.038 (+0.46%) | 417,825 |
| 5 Nov 2004 | CNY | 8.3692 | 8.5231 | 8.3077 | 8.3615 | 8.3615 | 0.0 (0.0%) | 629,764 |
| 4 Nov 2004 | CNY | 8.4769 | 8.7231 | 8.3 | 8.3615 | 8.3615 | -0.115 (-1.36%) | 1,382,275 |
| 3 Nov 2004 | CNY | 8.3462 | 8.5 | 8.2385 | 8.4769 | 8.4769 | +0.223 (+2.70%) | 712,855 |
| 2 Nov 2004 | CNY | 8.2 | 8.3846 | 8.1539 | 8.2539 | 8.2539 | +0.038 (+0.47%) | 580,971 |
| 1 Nov 2004 | CNY | 8.3846 | 8.4615 | 8.1923 | 8.2154 | 8.2154 | -0.208 (-2.47%) | 906,695 |
| 29 Oct 2004 | CNY | 8.4462 | 8.7692 | 8.0385 | 8.4231 | 8.4231 | -0.223 (-2.58%) | 1,584,636 |
| 28 Oct 2004 | CNY | 8.9923 | 9.0154 | 8.6154 | 8.6462 | 8.6462 | -0.346 (-3.85%) | 2,519,020 |
| 27 Oct 2004 | CNY | 8.4615 | 9.0154 | 8.4615 | 8.9923 | 8.9923 | +0.361 (+4.19%) | 3,107,486 |
| 26 Oct 2004 | CNY | 8.5077 | 8.6539 | 8.1231 | 8.6308 | 8.6308 | +0.208 (+2.47%) | 1,273,532 |
| 25 Oct 2004 | CNY | 8.5231 | 8.6923 | 8.3846 | 8.4231 | 8.4231 | +0.038 (+0.46%) | 1,660,847 |
| 22 Oct 2004 | CNY | 7.9615 | 8.4231 | 7.9615 | 8.3846 | 8.3846 | +0.338 (+4.21%) | 1,531,389 |
| 21 Oct 2004 | CNY | 8.2769 | 8.3462 | 8.0308 | 8.0462 | 8.0462 | -0.162 (-1.97%) | 1,001,656 |
| 20 Oct 2004 | CNY | 8.2769 | 8.2769 | 7.9692 | 8.2077 | 8.2077 | -0.038 (-0.47%) | 1,427,528 |
| 19 Oct 2004 | CNY | 8.4539 | 8.6462 | 8.2308 | 8.2462 | 8.2462 | -0.131 (-1.56%) | 1,552,057 |
| 18 Oct 2004 | CNY | 8.2 | 8.5308 | 8.2 | 8.3769 | 8.3769 | +0.123 (+1.49%) | 1,453,500 |
| 15 Oct 2004 | CNY | 8.4615 | 8.4692 | 7.9539 | 8.2539 | 8.2539 | -0.346 (-4.02%) | 2,652,354 |
| 14 Oct 2004 | CNY | 9.5385 | 9.5385 | 8.6 | 8.6 | 8.6 | -0.954 (-9.98%) | 3,358,518 |
| 13 Oct 2004 | CNY | 9.1615 | 9.5846 | 9.1539 | 9.5539 | 9.5539 | +0.392 (+4.28%) | 2,585,298 |
| 12 Oct 2004 | CNY | 9.1154 | 9.3769 | 9 | 9.1615 | 9.1615 | -0.123 (-1.33%) | 1,784,048 |
| 11 Oct 2004 | CNY | 9.5231 | 9.7615 | 9.2462 | 9.2846 | 9.2846 | -0.131 (-1.39%) | 3,769,061 |
| 8 Oct 2004 | CNY | 8.6615 | 9.4615 | 8.5385 | 9.4154 | 9.4154 | +0.754 (+8.70%) | 2,377,167 |
| 30 Sep 2004 | CNY | 8.9539 | 9.0308 | 8.6539 | 8.6615 | 8.6615 | -0.292 (-3.27%) | 1,538,537 |
