| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | CNY | 4.15 | 4.16 | 3.88 | 3.89 | 3.89 | -0.26 (-6.27%) | 1,571,200 |
| 13 Oct 2004 | CNY | 4.15 | 4.16 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 1,322,800 |
| 12 Oct 2004 | CNY | 4.2 | 4.2 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 2,813,600 |
| 11 Oct 2004 | CNY | 4.05 | 4.29 | 4.05 | 4.22 | 4.22 | +0.21 (+5.24%) | 10,706,000 |
| 8 Oct 2004 | CNY | 3.89 | 4.04 | 3.84 | 4.01 | 4.01 | +0.12 (+3.08%) | 1,025,900 |
| 30 Sep 2004 | CNY | 4.01 | 4.01 | 3.89 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,258,000 |
| 29 Sep 2004 | CNY | 3.93 | 4 | 3.85 | 4 | 4 | +0.09 (+2.30%) | 1,925,900 |
| 28 Sep 2004 | CNY | 3.89 | 3.94 | 3.81 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,442,700 |
| 27 Sep 2004 | CNY | 3.99 | 4.03 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 1,275,700 |
| 24 Sep 2004 | CNY | 4.06 | 4.1 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 2,473,600 |
| 23 Sep 2004 | CNY | 4.02 | 4.09 | 3.99 | 4.08 | 4.08 | +0.06 (+1.49%) | 1,555,200 |
| 22 Sep 2004 | CNY | 4.08 | 4.1 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 2,453,700 |
| 21 Sep 2004 | CNY | 4.16 | 4.18 | 4.06 | 4.11 | 4.11 | -0.04 (-0.96%) | 2,570,800 |
| 20 Sep 2004 | CNY | 4.1 | 4.15 | 4.04 | 4.15 | 4.15 | +0.1 (+2.47%) | 3,871,100 |
| 17 Sep 2004 | CNY | 3.99 | 4.05 | 3.93 | 4.05 | 4.05 | +0.08 (+2.02%) | 2,777,600 |
| 16 Sep 2004 | CNY | 3.91 | 3.98 | 3.87 | 3.97 | 3.97 | +0.05 (+1.28%) | 2,168,700 |
| 15 Sep 2004 | CNY | 3.7 | 3.96 | 3.67 | 3.92 | 3.92 | +0.22 (+5.95%) | 2,709,800 |
| 14 Sep 2004 | CNY | 3.72 | 3.79 | 3.65 | 3.7 | 3.7 | +0.06 (+1.65%) | 1,203,100 |
| 13 Sep 2004 | CNY | 3.73 | 3.73 | 3.63 | 3.64 | 3.64 | -0.09 (-2.41%) | 477,000 |
| 10 Sep 2004 | CNY | 3.77 | 3.78 | 3.69 | 3.73 | 3.73 | -0.05 (-1.32%) | 664,200 |
| 9 Sep 2004 | CNY | 3.8 | 3.8 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 374,100 |
| 8 Sep 2004 | CNY | 3.85 | 3.85 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 611,300 |
| 7 Sep 2004 | CNY | 3.9 | 3.95 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 575,800 |
| 6 Sep 2004 | CNY | 3.9 | 3.93 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 187,300 |
| 3 Sep 2004 | CNY | 3.94 | 3.97 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 363,200 |
| 2 Sep 2004 | CNY | 3.89 | 3.96 | 3.8 | 3.95 | 3.95 | +0.06 (+1.54%) | 668,900 |
| 1 Sep 2004 | CNY | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 217,200 |
| 31 Aug 2004 | CNY | 3.95 | 4.06 | 3.95 | 3.96 | 3.96 | +0.07 (+1.80%) | 508,700 |
| 30 Aug 2004 | CNY | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 225,900 |
| 27 Aug 2004 | CNY | 3.92 | 3.94 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 488,400 |
