| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | CNY | 5.8082 | 5.946 | 5.8061 | 5.9015 | 5.9015 | +0.072 (+1.24%) | 3,945,798 |
| 26 Nov 2004 | CNY | 5.7658 | 5.8761 | 5.7658 | 5.8294 | 5.8294 | +0.013 (+0.22%) | 3,576,159 |
| 25 Nov 2004 | CNY | 5.8294 | 5.9291 | 5.7383 | 5.8167 | 5.8167 | -0.013 (-0.22%) | 6,222,477 |
| 24 Nov 2004 | CNY | 5.7764 | 5.9545 | 5.768 | 5.8294 | 5.8294 | +0.061 (+1.06%) | 8,969,098 |
| 23 Nov 2004 | CNY | 5.999 | 5.999 | 5.7637 | 5.768 | 5.768 | -0.229 (-3.82%) | 15,766,000 |
| 22 Nov 2004 | CNY | 5.9969 | 6.0923 | 5.9036 | 5.9969 | 5.9969 | +0.021 (+0.35%) | 14,478,460 |
| 19 Nov 2004 | CNY | 5.9948 | 5.999 | 5.8952 | 5.9757 | 5.9757 | +0.025 (+0.43%) | 9,906,991 |
| 18 Nov 2004 | CNY | 5.734 | 5.9884 | 5.7234 | 5.9503 | 5.9503 | +0.225 (+3.92%) | 40,088,196 |
| 17 Nov 2004 | CNY | 5.6514 | 5.7764 | 5.6387 | 5.7256 | 5.7256 | +0.081 (+1.43%) | 24,558,700 |
| 16 Nov 2004 | CNY | 5.7234 | 5.7362 | 5.6365 | 5.645 | 5.645 | -0.078 (-1.37%) | 16,622,928 |
| 15 Nov 2004 | CNY | 5.5539 | 5.7404 | 5.5136 | 5.7234 | 5.7234 | +0.15 (+2.70%) | 26,121,017 |
| 12 Nov 2004 | CNY | 5.4055 | 5.6175 | 5.4055 | 5.5729 | 5.5729 | +0.138 (+2.53%) | 13,534,330 |
| 11 Nov 2004 | CNY | 5.4691 | 5.6175 | 5.4288 | 5.4352 | 5.4352 | -0.036 (-0.66%) | 8,272,908 |
| 10 Nov 2004 | CNY | 5.3207 | 5.4945 | 5.2401 | 5.4712 | 5.4712 | +0.186 (+3.53%) | 5,736,001 |
| 9 Nov 2004 | CNY | 5.3016 | 5.3164 | 5.2211 | 5.2847 | 5.2847 | -0.038 (-0.72%) | 4,118,919 |
| 8 Nov 2004 | CNY | 5.1935 | 5.327 | 5.0917 | 5.3228 | 5.3228 | +0.125 (+2.41%) | 5,023,946 |
| 5 Nov 2004 | CNY | 5.1299 | 5.2698 | 5.1087 | 5.1977 | 5.1977 | +0.053 (+1.03%) | 17,422,086 |
| 4 Nov 2004 | CNY | 5.5115 | 5.5115 | 5.1299 | 5.1447 | 5.1447 | -0.36 (-6.55%) | 30,032,166 |
| 3 Nov 2004 | CNY | 5.3843 | 5.5136 | 5.361 | 5.5051 | 5.5051 | +0.115 (+2.12%) | 11,212,241 |
| 2 Nov 2004 | CNY | 5.3652 | 5.4585 | 5.3652 | 5.3906 | 5.3906 | -0.038 (-0.70%) | 10,840,941 |
| 1 Nov 2004 | CNY | 5.5751 | 5.7446 | 5.4267 | 5.4288 | 5.4288 | -0.295 (-5.15%) | 30,892,320 |
| 29 Oct 2004 | CNY | 5.2995 | 5.7637 | 5.2995 | 5.7234 | 5.7234 | +0.04 (+0.71%) | 14,972,060 |
| 28 Oct 2004 | CNY | 5.609 | 5.8422 | 5.5751 | 5.6832 | 5.6832 | +0.074 (+1.32%) | 28,995,372 |
| 27 Oct 2004 | CNY | 5.5751 | 5.6811 | 5.5009 | 5.609 | 5.609 | +0.102 (+1.85%) | 15,594,634 |
| 26 Oct 2004 | CNY | 5.4882 | 5.5327 | 5.3631 | 5.5072 | 5.5072 | +0.017 (+0.31%) | 5,371,777 |
| 25 Oct 2004 | CNY | 5.6811 | 5.7023 | 5.4055 | 5.4903 | 5.4903 | -0.125 (-2.23%) | 8,215,902 |
| 22 Oct 2004 | CNY | 5.5327 | 5.7023 | 5.4903 | 5.6153 | 5.6153 | +0.068 (+1.22%) | 21,513,337 |
| 21 Oct 2004 | CNY | 5.4882 | 5.5751 | 5.4118 | 5.5475 | 5.5475 | +0.083 (+1.51%) | 10,075,734 |
| 20 Oct 2004 | CNY | 5.2974 | 5.4754 | 5.2698 | 5.4648 | 5.4648 | +0.18 (+3.41%) | 9,554,684 |
| 19 Oct 2004 | CNY | 5.2147 | 5.3758 | 5.1511 | 5.2847 | 5.2847 | +0.089 (+1.71%) | 17,578,898 |
