| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | CNY | 3.1429 | 3.2286 | 3.0714 | 3.0929 | 3.0929 | -0.057 (-1.81%) | 472,500 |
| 7 Dec 2004 | CNY | 3.1929 | 3.1929 | 3.1429 | 3.15 | 3.15 | -0.05 (-1.56%) | 520,461 |
| 6 Dec 2004 | CNY | 3.2143 | 3.2429 | 3.1714 | 3.2 | 3.2 | -0.014 (-0.44%) | 349,734 |
| 3 Dec 2004 | CNY | 3.2071 | 3.25 | 3.1857 | 3.2143 | 3.2143 | +0.007 (+0.22%) | 257,259 |
| 2 Dec 2004 | CNY | 3.1857 | 3.2143 | 3.1786 | 3.2071 | 3.2071 | +0.014 (+0.44%) | 296,997 |
| 1 Dec 2004 | CNY | 3.2429 | 3.2643 | 3.1429 | 3.1929 | 3.1929 | -0.05 (-1.54%) | 265,437 |
| 30 Nov 2004 | CNY | 3.2143 | 3.2857 | 3.2071 | 3.2429 | 3.2429 | +0.021 (+0.67%) | 383,056 |
| 29 Nov 2004 | CNY | 3.3143 | 3.3143 | 3.2143 | 3.2214 | 3.2214 | -0.093 (-2.80%) | 695,520 |
| 26 Nov 2004 | CNY | 3.3214 | 3.3357 | 3.2714 | 3.3143 | 3.3143 | -0.007 (-0.21%) | 632,961 |
| 25 Nov 2004 | CNY | 3.3571 | 3.3929 | 3.2929 | 3.3214 | 3.3214 | -0.086 (-2.52%) | 1,020,679 |
| 24 Nov 2004 | CNY | 3.2571 | 3.5571 | 3.2571 | 3.4071 | 3.4071 | +0.15 (+4.61%) | 2,844,265 |
| 23 Nov 2004 | CNY | 3.2571 | 3.3 | 3.2429 | 3.2571 | 3.2571 | -0.007 (-0.22%) | 349,286 |
| 22 Nov 2004 | CNY | 3.2857 | 3.3071 | 3.2429 | 3.2643 | 3.2643 | -0.029 (-0.87%) | 533,925 |
| 19 Nov 2004 | CNY | 3.25 | 3.3 | 3.25 | 3.2929 | 3.2929 | +0.036 (+1.10%) | 204,324 |
| 18 Nov 2004 | CNY | 3.2357 | 3.2643 | 3.2143 | 3.2571 | 3.2571 | +0.007 (+0.22%) | 283,567 |
| 17 Nov 2004 | CNY | 3.2929 | 3.2929 | 3.2357 | 3.25 | 3.25 | -0.05 (-1.52%) | 170,660 |
| 16 Nov 2004 | CNY | 3.3071 | 3.3214 | 3.2571 | 3.3 | 3.3 | -0.007 (-0.21%) | 333,341 |
| 15 Nov 2004 | CNY | 3.3 | 3.3357 | 3.2786 | 3.3071 | 3.3071 | +0.007 (+0.22%) | 204,901 |
| 12 Nov 2004 | CNY | 3.3071 | 3.3214 | 3.2714 | 3.3 | 3.3 | -0.014 (-0.43%) | 338,872 |
| 11 Nov 2004 | CNY | 3.3357 | 3.35 | 3.3 | 3.3143 | 3.3143 | -0.021 (-0.64%) | 396,201 |
| 10 Nov 2004 | CNY | 3.2643 | 3.3429 | 3.2286 | 3.3357 | 3.3357 | +0.064 (+1.97%) | 730,675 |
| 9 Nov 2004 | CNY | 3.2 | 3.3071 | 3.1929 | 3.2714 | 3.2714 | +0.064 (+2.00%) | 325,004 |
| 8 Nov 2004 | CNY | 3.2643 | 3.2643 | 3.1857 | 3.2071 | 3.2071 | -0.057 (-1.75%) | 211,884 |
| 5 Nov 2004 | CNY | 3.2714 | 3.2857 | 3.25 | 3.2643 | 3.2643 | -0.007 (-0.22%) | 156,184 |
| 4 Nov 2004 | CNY | 3.2929 | 3.3143 | 3.2643 | 3.2714 | 3.2714 | -0.021 (-0.65%) | 162,164 |
| 3 Nov 2004 | CNY | 3.2643 | 3.3 | 3.25 | 3.2929 | 3.2929 | +0.021 (+0.66%) | 299,014 |
| 2 Nov 2004 | CNY | 3.2571 | 3.2857 | 3.25 | 3.2714 | 3.2714 | +0.014 (+0.44%) | 119,952 |
| 1 Nov 2004 | CNY | 3.2714 | 3.2857 | 3.25 | 3.2571 | 3.2571 | -0.021 (-0.66%) | 126,568 |
| 29 Oct 2004 | CNY | 3.3143 | 3.3286 | 3.2643 | 3.2786 | 3.2786 | -0.05 (-1.50%) | 244,588 |
| 28 Oct 2004 | CNY | 3.3286 | 3.3571 | 3.2643 | 3.3286 | 3.3286 | 0.0 (0.0%) | 310,849 |
