| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | CNY | 3.3617 | 3.4596 | 3.3491 | 3.4438 | 3.4438 | +0.076 (+2.25%) | 6,192,125 |
| 24 Nov 2004 | CNY | 3.4028 | 3.4564 | 3.3617 | 3.3681 | 3.3681 | -0.047 (-1.38%) | 8,013,360 |
| 23 Nov 2004 | CNY | 3.5227 | 3.529 | 3.4154 | 3.4154 | 3.4154 | -0.104 (-2.96%) | 11,681,309 |
| 22 Nov 2004 | CNY | 3.4754 | 3.5701 | 3.4754 | 3.5196 | 3.5196 | +0.044 (+1.27%) | 7,144,955 |
| 19 Nov 2004 | CNY | 3.5669 | 3.589 | 3.4691 | 3.4754 | 3.4754 | -0.088 (-2.48%) | 13,983,156 |
| 18 Nov 2004 | CNY | 3.5133 | 3.5669 | 3.488 | 3.5638 | 3.5638 | +0.019 (+0.54%) | 5,456,363 |
| 17 Nov 2004 | CNY | 3.5669 | 3.589 | 3.488 | 3.5448 | 3.5448 | -0.022 (-0.62%) | 6,633,399 |
| 16 Nov 2004 | CNY | 3.6048 | 3.6269 | 3.529 | 3.5669 | 3.5669 | -0.032 (-0.88%) | 7,171,617 |
| 15 Nov 2004 | CNY | 3.4722 | 3.6111 | 3.4438 | 3.5985 | 3.5985 | +0.107 (+3.07%) | 12,983,138 |
| 12 Nov 2004 | CNY | 3.447 | 3.5511 | 3.4407 | 3.4912 | 3.4912 | +0.038 (+1.10%) | 11,722,353 |
| 11 Nov 2004 | CNY | 3.5354 | 3.6458 | 3.4407 | 3.4533 | 3.4533 | -0.076 (-2.15%) | 30,548,856 |
| 10 Nov 2004 | CNY | 3.2986 | 3.5669 | 3.2671 | 3.529 | 3.529 | +0.249 (+7.60%) | 28,819,714 |
| 9 Nov 2004 | CNY | 3.2607 | 3.3049 | 3.2323 | 3.2797 | 3.2797 | +0.013 (+0.39%) | 6,165,710 |
| 8 Nov 2004 | CNY | 3.2197 | 3.2955 | 3.1503 | 3.2671 | 3.2671 | +0.044 (+1.37%) | 8,461,579 |
| 5 Nov 2004 | CNY | 3.3554 | 3.3996 | 3.2134 | 3.2229 | 3.2229 | -0.095 (-2.85%) | 19,793,689 |
| 4 Nov 2004 | CNY | 3.4501 | 3.4722 | 3.2765 | 3.3176 | 3.3176 | -0.123 (-3.58%) | 11,998,844 |
| 3 Nov 2004 | CNY | 3.2513 | 3.447 | 3.2513 | 3.4407 | 3.4407 | +0.189 (+5.83%) | 10,802,224 |
| 2 Nov 2004 | CNY | 3.346 | 3.3712 | 3.2418 | 3.2513 | 3.2513 | -0.12 (-3.56%) | 16,092,625 |
| 1 Nov 2004 | CNY | 3.4249 | 3.5101 | 3.3649 | 3.3712 | 3.3712 | -0.111 (-3.17%) | 10,856,723 |
| 29 Oct 2004 | CNY | 3.4123 | 3.5827 | 3.3933 | 3.4817 | 3.4817 | -0.085 (-2.39%) | 22,602,764 |
| 28 Oct 2004 | CNY | 3.7311 | 3.7374 | 3.5385 | 3.5669 | 3.5669 | -0.174 (-4.64%) | 16,020,392 |
| 27 Oct 2004 | CNY | 3.6616 | 3.75 | 3.5953 | 3.7405 | 3.7405 | +0.098 (+2.68%) | 22,669,137 |
| 26 Oct 2004 | CNY | 3.5827 | 3.6806 | 3.4091 | 3.6427 | 3.6427 | +0.016 (+0.44%) | 19,773,873 |
| 25 Oct 2004 | CNY | 3.7879 | 3.8763 | 3.5606 | 3.6269 | 3.6269 | -0.161 (-4.25%) | 27,217,032 |
| 22 Oct 2004 | CNY | 3.851 | 3.8573 | 3.6742 | 3.7879 | 3.7879 | -0.047 (-1.23%) | 20,456,735 |
| 21 Oct 2004 | CNY | 3.7689 | 3.8826 | 3.7311 | 3.8352 | 3.8352 | +0.063 (+1.67%) | 27,132,763 |
| 20 Oct 2004 | CNY | 3.6332 | 3.7816 | 3.6332 | 3.7721 | 3.7721 | +0.082 (+2.22%) | 15,710,666 |
| 19 Oct 2004 | CNY | 3.7879 | 3.8258 | 3.6806 | 3.69 | 3.69 | -0.057 (-1.52%) | 25,176,273 |
| 18 Oct 2004 | CNY | 3.6616 | 3.7721 | 3.5543 | 3.7468 | 3.7468 | +0.155 (+4.30%) | 38,115,915 |
| 15 Oct 2004 | CNY | 3.3838 | 3.6048 | 3.3775 | 3.5922 | 3.5922 | +0.164 (+4.79%) | 31,145,222 |
