| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 2.9667 | 3 | 2.9333 | 2.9833 | 2.9833 | +0.033 (+1.13%) | 213,327 |
| 29 Nov 2004 | CNY | 3.0083 | 3.0083 | 2.9167 | 2.95 | 2.95 | -0.058 (-1.94%) | 207,804 |
| 26 Nov 2004 | CNY | 2.95 | 3.0667 | 2.95 | 3.0083 | 3.0083 | +0.058 (+1.98%) | 396,844 |
| 25 Nov 2004 | CNY | 3 | 3.025 | 2.9333 | 2.95 | 2.95 | -0.067 (-2.21%) | 486,214 |
| 24 Nov 2004 | CNY | 3.075 | 3.1083 | 3.0167 | 3.0167 | 3.0167 | -0.067 (-2.16%) | 448,896 |
| 23 Nov 2004 | CNY | 3.0833 | 3.1 | 2.9917 | 3.0833 | 3.0833 | 0.0 (0.0%) | 805,130 |
| 22 Nov 2004 | CNY | 3.0833 | 3.1417 | 3.0333 | 3.0833 | 3.0833 | +0.008 (+0.27%) | 815,858 |
| 19 Nov 2004 | CNY | 2.975 | 3.075 | 2.9417 | 3.075 | 3.075 | +0.1 (+3.36%) | 1,186,047 |
| 18 Nov 2004 | CNY | 2.9 | 2.9833 | 2.875 | 2.975 | 2.975 | +0.1 (+3.48%) | 417,572 |
| 17 Nov 2004 | CNY | 2.9583 | 2.9583 | 2.8583 | 2.875 | 2.875 | -0.092 (-3.09%) | 299,300 |
| 16 Nov 2004 | CNY | 2.9583 | 2.975 | 2.9333 | 2.9667 | 2.9667 | +0.008 (+0.28%) | 335,172 |
| 15 Nov 2004 | CNY | 2.9167 | 2.9667 | 2.9083 | 2.9583 | 2.9583 | +0.025 (+0.85%) | 452,736 |
| 12 Nov 2004 | CNY | 2.875 | 2.9583 | 2.8667 | 2.9333 | 2.9333 | +0.058 (+2.03%) | 574,998 |
| 11 Nov 2004 | CNY | 2.9083 | 2.9667 | 2.8583 | 2.875 | 2.875 | -0.033 (-1.14%) | 781,704 |
| 10 Nov 2004 | CNY | 2.8417 | 2.95 | 2.8083 | 2.9083 | 2.9083 | +0.083 (+2.95%) | 571,485 |
| 9 Nov 2004 | CNY | 2.8083 | 2.85 | 2.7917 | 2.825 | 2.825 | -0.008 (-0.29%) | 270,984 |
| 8 Nov 2004 | CNY | 2.8167 | 2.8417 | 2.775 | 2.8333 | 2.8333 | +0.042 (+1.49%) | 187,432 |
| 5 Nov 2004 | CNY | 2.825 | 2.825 | 2.775 | 2.7917 | 2.7917 | 0.0 (0.0%) | 277,404 |
| 4 Nov 2004 | CNY | 2.875 | 2.8917 | 2.775 | 2.7917 | 2.7917 | -0.1 (-3.46%) | 323,784 |
| 3 Nov 2004 | CNY | 2.8333 | 2.8917 | 2.8 | 2.8917 | 2.8917 | +0.075 (+2.66%) | 330,897 |
| 2 Nov 2004 | CNY | 2.75 | 2.8333 | 2.7417 | 2.8167 | 2.8167 | +0.058 (+2.12%) | 246,753 |
| 1 Nov 2004 | CNY | 2.7083 | 2.7917 | 2.7083 | 2.7583 | 2.7583 | -0.017 (-0.60%) | 240,129 |
| 29 Oct 2004 | CNY | 2.7167 | 2.825 | 2.7167 | 2.775 | 2.775 | -0.083 (-2.91%) | 365,820 |
| 28 Oct 2004 | CNY | 2.8667 | 2.9417 | 2.8417 | 2.8583 | 2.8583 | -0.008 (-0.29%) | 729,492 |
| 27 Oct 2004 | CNY | 2.775 | 2.875 | 2.7333 | 2.8667 | 2.8667 | +0.092 (+3.30%) | 560,894 |
| 26 Oct 2004 | CNY | 2.7083 | 2.8083 | 2.6833 | 2.775 | 2.775 | +0.042 (+1.53%) | 324,980 |
| 25 Oct 2004 | CNY | 2.8083 | 2.8333 | 2.7167 | 2.7333 | 2.7333 | -0.075 (-2.67%) | 484,322 |
| 22 Oct 2004 | CNY | 2.775 | 2.8333 | 2.675 | 2.8083 | 2.8083 | +0.033 (+1.20%) | 539,344 |
| 21 Oct 2004 | CNY | 2.95 | 2.9583 | 2.7667 | 2.775 | 2.775 | -0.15 (-5.13%) | 691,140 |
| 20 Oct 2004 | CNY | 2.9667 | 3 | 2.9167 | 2.925 | 2.925 | -0.058 (-1.95%) | 314,208 |
