| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | CNY | 2.5326 | 2.5484 | 2.4254 | 2.4293 | 2.4293 | -0.103 (-4.08%) | 640,693 |
| 22 Dec 2004 | CNY | 2.4611 | 2.5365 | 2.4413 | 2.5326 | 2.5326 | +0.083 (+3.41%) | 910,486 |
| 21 Dec 2004 | CNY | 2.4413 | 2.4492 | 2.4135 | 2.4492 | 2.4492 | +0.068 (+2.83%) | 586,217 |
| 20 Dec 2004 | CNY | 2.342 | 2.4095 | 2.338 | 2.3817 | 2.3817 | +0.024 (+1.01%) | 438,655 |
| 17 Dec 2004 | CNY | 2.3658 | 2.3817 | 2.3341 | 2.3579 | 2.3579 | -0.008 (-0.33%) | 460,131 |
| 16 Dec 2004 | CNY | 2.3817 | 2.4016 | 2.346 | 2.3658 | 2.3658 | -0.04 (-1.65%) | 445,910 |
| 15 Dec 2004 | CNY | 2.4611 | 2.4889 | 2.3261 | 2.4055 | 2.4055 | -0.056 (-2.26%) | 1,324,242 |
| 14 Dec 2004 | CNY | 2.4492 | 2.5048 | 2.4333 | 2.4611 | 2.4611 | -0.02 (-0.80%) | 682,955 |
| 13 Dec 2004 | CNY | 2.4611 | 2.5286 | 2.3936 | 2.481 | 2.481 | +0.004 (+0.16%) | 872,524 |
| 10 Dec 2004 | CNY | 2.7191 | 2.7191 | 2.4492 | 2.477 | 2.477 | -0.242 (-8.90%) | 2,275,767 |
| 9 Dec 2004 | CNY | 2.6993 | 2.7668 | 2.6953 | 2.7191 | 2.7191 | +0.004 (+0.14%) | 848,590 |
| 8 Dec 2004 | CNY | 2.7588 | 2.8144 | 2.6675 | 2.7152 | 2.7152 | -0.032 (-1.15%) | 973,318 |
| 7 Dec 2004 | CNY | 2.8581 | 2.8581 | 2.735 | 2.7469 | 2.7469 | -0.123 (-4.29%) | 1,546,058 |
| 6 Dec 2004 | CNY | 3.0962 | 3.0962 | 2.8501 | 2.87 | 2.87 | +0.008 (+0.28%) | 2,520,920 |
| 3 Dec 2004 | CNY | 2.7668 | 2.8819 | 2.7152 | 2.862 | 2.862 | +0.095 (+3.44%) | 2,382,742 |
| 2 Dec 2004 | CNY | 2.7588 | 2.7747 | 2.6834 | 2.7668 | 2.7668 | -0.02 (-0.71%) | 1,758,797 |
| 1 Dec 2004 | CNY | 2.8104 | 2.8303 | 2.7588 | 2.7866 | 2.7866 | -0.044 (-1.54%) | 958,925 |
| 30 Nov 2004 | CNY | 2.7469 | 2.8382 | 2.7469 | 2.8303 | 2.8303 | +0.052 (+1.86%) | 1,028,536 |
| 29 Nov 2004 | CNY | 2.8184 | 2.9533 | 2.739 | 2.7787 | 2.7787 | -0.155 (-5.28%) | 2,704,849 |
| 26 Nov 2004 | CNY | 2.6993 | 3.0208 | 2.6278 | 2.9335 | 2.9335 | +0.107 (+3.79%) | 6,378,808 |
| 25 Nov 2004 | CNY | 3.1359 | 3.1359 | 2.8263 | 2.8263 | 2.8263 | -0.314 (-9.99%) | 3,911,211 |
| 23 Nov 2004 | CNY | 3.1836 | 3.3066 | 3.0724 | 3.1399 | 3.1399 | 0.0 (0.0%) | 8,427,867 |
| 22 Nov 2004 | CNY | 2.8898 | 3.1399 | 2.866 | 3.1399 | 3.1399 | +0.286 (+10.01%) | 5,850,975 |
| 19 Nov 2004 | CNY | 2.8501 | 2.8938 | 2.7787 | 2.8541 | 2.8541 | -0.016 (-0.55%) | 2,219,309 |
| 18 Nov 2004 | CNY | 2.739 | 2.9176 | 2.739 | 2.87 | 2.87 | +0.091 (+3.29%) | 4,083,640 |
| 17 Nov 2004 | CNY | 2.6 | 2.8342 | 2.5603 | 2.7787 | 2.7787 | +0.187 (+7.20%) | 6,153,738 |
| 16 Nov 2004 | CNY | 2.6596 | 2.6596 | 2.5405 | 2.5921 | 2.5921 | -0.04 (-1.51%) | 1,614,691 |
| 15 Nov 2004 | CNY | 2.6794 | 2.6993 | 2.608 | 2.6318 | 2.6318 | -0.048 (-1.78%) | 2,078,329 |
| 12 Nov 2004 | CNY | 2.6596 | 2.7787 | 2.6516 | 2.6794 | 2.6794 | +0.02 (+0.74%) | 2,032,095 |
| 11 Nov 2004 | CNY | 2.5722 | 2.7152 | 2.5722 | 2.6596 | 2.6596 | +0.048 (+1.83%) | 4,750,609 |
