| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | CNY | 3.5 | 3.5429 | 3.4 | 3.4286 | 3.4286 | -0.093 (-2.64%) | 494,554 |
| 9 Dec 2004 | CNY | 3.4571 | 3.5429 | 3.4286 | 3.5214 | 3.5214 | +0.036 (+1.02%) | 630,476 |
| 8 Dec 2004 | CNY | 3.5643 | 3.5643 | 3.4643 | 3.4857 | 3.4857 | 0.0 (0.0%) | 453,320 |
| 7 Dec 2004 | CNY | 3.5929 | 3.6071 | 3.4857 | 3.4857 | 3.4857 | -0.107 (-2.98%) | 555,380 |
| 6 Dec 2004 | CNY | 3.6071 | 3.6357 | 3.5214 | 3.5929 | 3.5929 | +0.021 (+0.60%) | 455,887 |
| 3 Dec 2004 | CNY | 3.5714 | 3.6214 | 3.5286 | 3.5714 | 3.5714 | 0.0 (0.0%) | 979,602 |
| 2 Dec 2004 | CNY | 3.4786 | 3.5857 | 3.4357 | 3.5714 | 3.5714 | +0.093 (+2.67%) | 1,106,519 |
| 1 Dec 2004 | CNY | 3.4643 | 3.4929 | 3.4214 | 3.4786 | 3.4786 | +0.021 (+0.62%) | 430,477 |
| 30 Nov 2004 | CNY | 3.4643 | 3.4857 | 3.4286 | 3.4571 | 3.4571 | -0.007 (-0.21%) | 240,240 |
| 29 Nov 2004 | CNY | 3.45 | 3.4929 | 3.4 | 3.4643 | 3.4643 | -0.014 (-0.41%) | 311,171 |
| 26 Nov 2004 | CNY | 3.4143 | 3.5143 | 3.4143 | 3.4786 | 3.4786 | +0.05 (+1.46%) | 438,620 |
| 25 Nov 2004 | CNY | 3.5357 | 3.5357 | 3.4143 | 3.4286 | 3.4286 | -0.114 (-3.23%) | 1,171,245 |
| 24 Nov 2004 | CNY | 3.6286 | 3.6429 | 3.5286 | 3.5429 | 3.5429 | -0.121 (-3.31%) | 1,458,947 |
| 23 Nov 2004 | CNY | 3.5429 | 3.6786 | 3.4786 | 3.6643 | 3.6643 | +0.114 (+3.22%) | 2,114,621 |
| 22 Nov 2004 | CNY | 3.4929 | 3.5571 | 3.4357 | 3.55 | 3.55 | +0.064 (+1.84%) | 1,416,732 |
| 19 Nov 2004 | CNY | 3.4071 | 3.5 | 3.3571 | 3.4857 | 3.4857 | +0.1 (+2.95%) | 1,509,019 |
| 18 Nov 2004 | CNY | 3.3429 | 3.3929 | 3.3143 | 3.3857 | 3.3857 | +0.029 (+0.85%) | 465,544 |
| 17 Nov 2004 | CNY | 3.3786 | 3.4071 | 3.3143 | 3.3571 | 3.3571 | -0.057 (-1.68%) | 444,358 |
| 16 Nov 2004 | CNY | 3.4286 | 3.5 | 3.3643 | 3.4143 | 3.4143 | -0.036 (-1.03%) | 937,851 |
| 15 Nov 2004 | CNY | 3.4143 | 3.4643 | 3.3571 | 3.45 | 3.45 | +0.05 (+1.47%) | 720,412 |
| 12 Nov 2004 | CNY | 3.35 | 3.4429 | 3.3214 | 3.4 | 3.4 | +0.043 (+1.28%) | 1,039,332 |
| 11 Nov 2004 | CNY | 3.3214 | 3.4286 | 3.2929 | 3.3571 | 3.3571 | +0.029 (+0.86%) | 1,533,687 |
| 10 Nov 2004 | CNY | 3.25 | 3.3571 | 3.1929 | 3.3286 | 3.3286 | +0.121 (+3.79%) | 1,005,254 |
| 9 Nov 2004 | CNY | 3.1929 | 3.2357 | 3.1929 | 3.2071 | 3.2071 | +0.014 (+0.44%) | 291,943 |
| 8 Nov 2004 | CNY | 3.25 | 3.2857 | 3.1714 | 3.1929 | 3.1929 | -0.057 (-1.76%) | 419,540 |
| 5 Nov 2004 | CNY | 3.2786 | 3.3143 | 3.2143 | 3.25 | 3.25 | -0.014 (-0.44%) | 553,228 |
| 4 Nov 2004 | CNY | 3.3857 | 3.4071 | 3.2643 | 3.2643 | 3.2643 | -0.086 (-2.56%) | 476,070 |
| 3 Nov 2004 | CNY | 3.3143 | 3.3571 | 3.2857 | 3.35 | 3.35 | +0.036 (+1.08%) | 458,028 |
| 2 Nov 2004 | CNY | 3.3571 | 3.3571 | 3.2571 | 3.3143 | 3.3143 | -0.071 (-2.11%) | 302,260 |
| 1 Nov 2004 | CNY | 3.4143 | 3.4571 | 3.3286 | 3.3857 | 3.3857 | -0.021 (-0.63%) | 303,184 |
