| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | CNY | 2.1254 | 2.1784 | 2.1103 | 2.1368 | 2.1368 | +0.011 (+0.54%) | 7,576,268 |
| 13 Dec 2004 | CNY | 2.0837 | 2.1519 | 2.0572 | 2.1254 | 2.1254 | 0.0 (0.0%) | 5,453,245 |
| 10 Dec 2004 | CNY | 2.205 | 2.2466 | 2.0989 | 2.1254 | 2.1254 | -0.08 (-3.61%) | 9,087,803 |
| 9 Dec 2004 | CNY | 2.2315 | 2.2466 | 2.1481 | 2.205 | 2.205 | -0.053 (-2.35%) | 9,057,642 |
| 8 Dec 2004 | CNY | 2.277 | 2.3073 | 2.1784 | 2.258 | 2.258 | -0.004 (-0.17%) | 12,117,248 |
| 7 Dec 2004 | CNY | 2.3755 | 2.383 | 2.2315 | 2.2618 | 2.2618 | -0.099 (-4.17%) | 12,962,735 |
| 6 Dec 2004 | CNY | 2.3792 | 2.4171 | 2.33 | 2.3603 | 2.3603 | -0.011 (-0.48%) | 9,996,160 |
| 3 Dec 2004 | CNY | 2.4361 | 2.4626 | 2.3224 | 2.3717 | 2.3717 | -0.038 (-1.57%) | 19,217,364 |
| 2 Dec 2004 | CNY | 2.3414 | 2.6103 | 2.3148 | 2.4096 | 2.4096 | +0.038 (+1.60%) | 32,762,412 |
| 1 Dec 2004 | CNY | 2.3376 | 2.4247 | 2.2656 | 2.3717 | 2.3717 | +0.148 (+6.65%) | 42,756,036 |
| 30 Nov 2004 | CNY | 1.989 | 2.2239 | 1.9701 | 2.2239 | 2.2239 | +0.201 (+9.93%) | 19,124,860 |
| 29 Nov 2004 | CNY | 2.2163 | 2.2163 | 2.0231 | 2.0231 | 2.0231 | -0.224 (-9.95%) | 21,392,366 |
| 26 Nov 2004 | CNY | 2.0686 | 2.2542 | 1.9739 | 2.2466 | 2.2466 | +0.197 (+9.61%) | 31,246,089 |
| 25 Nov 2004 | CNY | 1.9928 | 2.1519 | 1.9701 | 2.0496 | 2.0496 | +0.064 (+3.24%) | 10,881,992 |
| 24 Nov 2004 | CNY | 1.8905 | 2.0837 | 1.8905 | 1.9852 | 1.9852 | +0.091 (+4.80%) | 8,546,806 |
| 23 Nov 2004 | CNY | 1.9019 | 1.9473 | 1.8829 | 1.8943 | 1.8943 | -0.008 (-0.40%) | 3,092,357 |
| 22 Nov 2004 | CNY | 1.8678 | 1.9322 | 1.8488 | 1.9019 | 1.9019 | +0.057 (+3.08%) | 4,717,691 |
| 19 Nov 2004 | CNY | 1.8185 | 1.8488 | 1.7844 | 1.8451 | 1.8451 | +0.027 (+1.46%) | 1,806,324 |
| 18 Nov 2004 | CNY | 1.7655 | 1.8185 | 1.7655 | 1.8185 | 1.8185 | +0.03 (+1.69%) | 728,274 |
| 17 Nov 2004 | CNY | 1.8072 | 1.8072 | 1.7693 | 1.7882 | 1.7882 | -0.034 (-1.87%) | 823,048 |
| 16 Nov 2004 | CNY | 1.8488 | 1.8488 | 1.7996 | 1.8223 | 1.8223 | -0.015 (-0.83%) | 860,130 |
| 15 Nov 2004 | CNY | 1.8375 | 1.8564 | 1.7996 | 1.8375 | 1.8375 | +0.019 (+1.04%) | 1,589,693 |
| 12 Nov 2004 | CNY | 1.7617 | 1.8451 | 1.7617 | 1.8185 | 1.8185 | +0.042 (+2.34%) | 1,786,299 |
| 11 Nov 2004 | CNY | 1.7882 | 1.8716 | 1.7731 | 1.7769 | 1.7769 | -0.019 (-1.05%) | 2,192,657 |
| 10 Nov 2004 | CNY | 1.7125 | 1.811 | 1.6897 | 1.7958 | 1.7958 | +0.076 (+4.41%) | 1,728,261 |
| 9 Nov 2004 | CNY | 1.7352 | 1.7541 | 1.6897 | 1.72 | 1.72 | -0.011 (-0.66%) | 531,262 |
| 8 Nov 2004 | CNY | 1.72 | 1.7541 | 1.7049 | 1.7314 | 1.7314 | +0.011 (+0.66%) | 476,954 |
| 5 Nov 2004 | CNY | 1.7428 | 1.7465 | 1.7049 | 1.72 | 1.72 | +0.004 (+0.22%) | 680,066 |
| 4 Nov 2004 | CNY | 1.8034 | 1.8072 | 1.7049 | 1.7162 | 1.7162 | -0.087 (-4.84%) | 1,337,961 |
| 3 Nov 2004 | CNY | 1.7882 | 1.8072 | 1.7579 | 1.8034 | 1.8034 | +0.004 (+0.21%) | 1,674,064 |
