| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | CNY | 4.9 | 5.1539 | 4.9 | 5.0462 | 5.0462 | +0.131 (+2.66%) | 1,346,677 |
| 23 Dec 2004 | CNY | 5.0846 | 5.1154 | 4.8923 | 4.9154 | 4.9154 | -0.169 (-3.33%) | 1,204,993 |
| 22 Dec 2004 | CNY | 4.8846 | 5.1462 | 4.8539 | 5.0846 | 5.0846 | +0.215 (+4.42%) | 2,373,659 |
| 21 Dec 2004 | CNY | 4.8769 | 4.9154 | 4.8077 | 4.8692 | 4.8692 | +0.015 (+0.32%) | 580,138 |
| 20 Dec 2004 | CNY | 4.7692 | 4.8692 | 4.7308 | 4.8539 | 4.8539 | +0.054 (+1.12%) | 794,319 |
| 17 Dec 2004 | CNY | 4.8846 | 4.9231 | 4.7923 | 4.8 | 4.8 | -0.031 (-0.64%) | 715,704 |
| 16 Dec 2004 | CNY | 4.7308 | 4.9308 | 4.7308 | 4.8308 | 4.8308 | -0.023 (-0.48%) | 1,605,357 |
| 15 Dec 2004 | CNY | 5 | 5 | 4.7615 | 4.8539 | 4.8539 | -0.177 (-3.52%) | 2,665,865 |
| 14 Dec 2004 | CNY | 5 | 5.1231 | 4.9615 | 5.0308 | 5.0308 | +0.031 (+0.62%) | 1,801,628 |
| 13 Dec 2004 | CNY | 5.0308 | 5.1231 | 4.9615 | 5 | 5 | -0.061 (-1.22%) | 2,013,017 |
| 10 Dec 2004 | CNY | 5.2539 | 5.3231 | 5.0462 | 5.0615 | 5.0615 | -0.215 (-4.08%) | 2,034,511 |
| 9 Dec 2004 | CNY | 5.4 | 5.4 | 5.1769 | 5.2769 | 5.2769 | -0.123 (-2.28%) | 2,253,404 |
| 8 Dec 2004 | CNY | 5.3154 | 5.4539 | 5.2462 | 5.4 | 5.4 | +0.131 (+2.48%) | 2,404,519 |
| 7 Dec 2004 | CNY | 5.4462 | 5.5385 | 5.2385 | 5.2692 | 5.2692 | -0.185 (-3.39%) | 3,989,718 |
| 6 Dec 2004 | CNY | 5.4154 | 5.5692 | 5.3846 | 5.4539 | 5.4539 | +0.038 (+0.71%) | 3,736,246 |
| 3 Dec 2004 | CNY | 5.6 | 5.7462 | 5.3923 | 5.4154 | 5.4154 | -0.2 (-3.56%) | 11,058,589 |
| 2 Dec 2004 | CNY | 5.1154 | 5.6615 | 5.0615 | 5.6154 | 5.6154 | +0.462 (+8.95%) | 13,486,837 |
| 1 Dec 2004 | CNY | 4.9923 | 5.4385 | 4.9615 | 5.1539 | 5.1539 | +0.192 (+3.88%) | 6,545,934 |
| 30 Nov 2004 | CNY | 4.8846 | 4.9692 | 4.8846 | 4.9615 | 4.9615 | +0.046 (+0.94%) | 416,165 |
| 29 Nov 2004 | CNY | 4.9692 | 4.9923 | 4.8846 | 4.9154 | 4.9154 | -0.077 (-1.54%) | 571,092 |
| 26 Nov 2004 | CNY | 5.0154 | 5.1154 | 4.9846 | 4.9923 | 4.9923 | -0.069 (-1.37%) | 562,268 |
| 25 Nov 2004 | CNY | 5.0923 | 5.1539 | 5.0077 | 5.0615 | 5.0615 | -0.1 (-1.94%) | 929,065 |
| 24 Nov 2004 | CNY | 5.0846 | 5.2385 | 5.0231 | 5.1615 | 5.1615 | +0.046 (+0.90%) | 2,349,327 |
| 23 Nov 2004 | CNY | 5.1539 | 5.1539 | 5.0539 | 5.1154 | 5.1154 | -0.054 (-1.04%) | 854,587 |
| 22 Nov 2004 | CNY | 5.1 | 5.2077 | 5.0615 | 5.1692 | 5.1692 | +0.108 (+2.13%) | 2,916,110 |
| 19 Nov 2004 | CNY | 5.0154 | 5.0769 | 4.9308 | 5.0615 | 5.0615 | +0.085 (+1.70%) | 1,235,349 |
| 18 Nov 2004 | CNY | 4.9154 | 4.9923 | 4.9077 | 4.9769 | 4.9769 | +0.085 (+1.73%) | 513,626 |
| 17 Nov 2004 | CNY | 4.9615 | 4.9846 | 4.8615 | 4.8923 | 4.8923 | -0.069 (-1.39%) | 546,014 |
| 16 Nov 2004 | CNY | 5.0154 | 5.0385 | 4.9231 | 4.9615 | 4.9615 | -0.054 (-1.07%) | 461,026 |
| 15 Nov 2004 | CNY | 4.9308 | 5.0308 | 4.9308 | 5.0154 | 5.0154 | +0.038 (+0.77%) | 540,417 |
