| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 6.16 | 6.312 | 6.08 | 6.304 | 6.304 | +0.112 (+1.81%) | 1,299,537 |
| 1 Dec 2004 | CNY | 6.088 | 6.224 | 6.016 | 6.192 | 6.192 | +0.112 (+1.84%) | 1,173,190 |
| 30 Nov 2004 | CNY | 5.944 | 6.16 | 5.904 | 6.08 | 6.08 | +0.128 (+2.15%) | 731,012 |
| 29 Nov 2004 | CNY | 6.008 | 6.096 | 5.92 | 5.952 | 5.952 | -0.08 (-1.33%) | 698,202 |
| 26 Nov 2004 | CNY | 6 | 6.184 | 5.992 | 6.032 | 6.032 | +0.04 (+0.67%) | 745,162 |
| 25 Nov 2004 | CNY | 6.12 | 6.2 | 5.936 | 5.992 | 5.992 | -0.128 (-2.09%) | 1,327,882 |
| 24 Nov 2004 | CNY | 6.496 | 6.496 | 6.104 | 6.12 | 6.12 | -0.36 (-5.56%) | 1,806,783 |
| 23 Nov 2004 | CNY | 6.424 | 6.68 | 6.28 | 6.48 | 6.48 | +0.056 (+0.87%) | 2,908,655 |
| 22 Nov 2004 | CNY | 6.24 | 6.544 | 6.176 | 6.424 | 6.424 | +0.264 (+4.29%) | 3,127,151 |
| 19 Nov 2004 | CNY | 6.224 | 6.264 | 6.112 | 6.16 | 6.16 | -0.048 (-0.77%) | 1,253,973 |
| 18 Nov 2004 | CNY | 6.08 | 6.216 | 6.024 | 6.208 | 6.208 | +0.152 (+2.51%) | 1,291,776 |
| 17 Nov 2004 | CNY | 6.024 | 6.152 | 6 | 6.056 | 6.056 | +0.008 (+0.13%) | 1,199,362 |
| 16 Nov 2004 | CNY | 6.16 | 6.2 | 5.928 | 6.048 | 6.048 | -0.096 (-1.56%) | 1,483,055 |
| 15 Nov 2004 | CNY | 6.08 | 6.208 | 6.04 | 6.144 | 6.144 | +0.04 (+0.66%) | 1,485,761 |
| 12 Nov 2004 | CNY | 6.16 | 6.472 | 5.984 | 6.104 | 6.104 | +0.024 (+0.39%) | 4,281,392 |
| 11 Nov 2004 | CNY | 6.072 | 6.6 | 6.016 | 6.08 | 6.08 | +0.008 (+0.13%) | 4,489,037 |
| 10 Nov 2004 | CNY | 5.6 | 6.088 | 5.52 | 6.072 | 6.072 | +0.496 (+8.90%) | 4,252,302 |
| 9 Nov 2004 | CNY | 5.456 | 5.672 | 5.432 | 5.576 | 5.576 | +0.112 (+2.05%) | 896,688 |
| 8 Nov 2004 | CNY | 5.44 | 5.472 | 5.368 | 5.464 | 5.464 | +0.032 (+0.59%) | 286,687 |
| 5 Nov 2004 | CNY | 5.52 | 5.52 | 5.32 | 5.432 | 5.432 | -0.008 (-0.15%) | 731,676 |
| 4 Nov 2004 | CNY | 5.68 | 5.728 | 5.4 | 5.44 | 5.44 | -0.128 (-2.30%) | 858,301 |
| 3 Nov 2004 | CNY | 5.44 | 5.696 | 5.432 | 5.568 | 5.568 | +0.136 (+2.50%) | 1,274,707 |
| 2 Nov 2004 | CNY | 5.28 | 5.504 | 5.28 | 5.432 | 5.432 | +0.072 (+1.34%) | 726,622 |
| 1 Nov 2004 | CNY | 5.36 | 5.472 | 5.2 | 5.36 | 5.36 | -0.024 (-0.45%) | 357,898 |
| 29 Oct 2004 | CNY | 5.272 | 5.592 | 5.048 | 5.384 | 5.384 | -0.072 (-1.32%) | 812,463 |
| 28 Oct 2004 | CNY | 5.52 | 5.656 | 5.416 | 5.456 | 5.456 | -0.096 (-1.73%) | 966,875 |
| 27 Oct 2004 | CNY | 5.224 | 5.696 | 5.2 | 5.552 | 5.552 | +0.328 (+6.28%) | 1,467,175 |
| 26 Oct 2004 | CNY | 5.4 | 5.4 | 5.04 | 5.224 | 5.224 | -0.216 (-3.97%) | 1,425,583 |
| 25 Oct 2004 | CNY | 5.6 | 5.76 | 5.36 | 5.44 | 5.44 | -0.264 (-4.63%) | 1,495,558 |
| 22 Oct 2004 | CNY | 6.08 | 6.12 | 5.68 | 5.704 | 5.704 | -0.44 (-7.16%) | 2,428,050 |
