| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | CNY | 3.2462 | 3.3692 | 3.2462 | 3.2923 | 3.2923 | +0.046 (+1.42%) | 257,140 |
| 7 Dec 2004 | CNY | 3.3923 | 3.4 | 3.2385 | 3.2462 | 3.2462 | -0.154 (-4.52%) | 500,619 |
| 6 Dec 2004 | CNY | 3.3692 | 3.4231 | 3.3539 | 3.4 | 3.4 | +0.031 (+0.91%) | 640,174 |
| 3 Dec 2004 | CNY | 3.2923 | 3.3923 | 3.2923 | 3.3692 | 3.3692 | +0.054 (+1.62%) | 861,127 |
| 2 Dec 2004 | CNY | 3.2385 | 3.3231 | 3.2077 | 3.3154 | 3.3154 | +0.077 (+2.37%) | 688,053 |
| 1 Dec 2004 | CNY | 3.3 | 3.3077 | 3.2231 | 3.2385 | 3.2385 | -0.061 (-1.86%) | 464,295 |
| 30 Nov 2004 | CNY | 3.2154 | 3.3 | 3.2154 | 3.3 | 3.3 | +0.054 (+1.66%) | 596,887 |
| 29 Nov 2004 | CNY | 3.4615 | 3.4615 | 3.2231 | 3.2462 | 3.2462 | -0.192 (-5.59%) | 711,989 |
| 26 Nov 2004 | CNY | 3.4615 | 3.4769 | 3.3923 | 3.4385 | 3.4385 | 0.0 (0.0%) | 346,486 |
| 25 Nov 2004 | CNY | 3.4 | 3.4539 | 3.3308 | 3.4385 | 3.4385 | +0.023 (+0.68%) | 542,032 |
| 24 Nov 2004 | CNY | 3.6154 | 3.6154 | 3.4077 | 3.4154 | 3.4154 | -0.208 (-5.73%) | 797,056 |
| 23 Nov 2004 | CNY | 3.6154 | 3.7077 | 3.5154 | 3.6231 | 3.6231 | -0.038 (-1.05%) | 1,652,710 |
| 22 Nov 2004 | CNY | 3.5615 | 3.6769 | 3.4846 | 3.6615 | 3.6615 | +0.138 (+3.93%) | 1,495,302 |
| 19 Nov 2004 | CNY | 3.4846 | 3.5846 | 3.4615 | 3.5231 | 3.5231 | +0.015 (+0.44%) | 1,238,302 |
| 18 Nov 2004 | CNY | 3.5077 | 3.5231 | 3.4308 | 3.5077 | 3.5077 | -0.008 (-0.22%) | 920,039 |
| 17 Nov 2004 | CNY | 3.4462 | 3.5231 | 3.3769 | 3.5154 | 3.5154 | +0.108 (+3.16%) | 1,262,110 |
| 16 Nov 2004 | CNY | 3.5154 | 3.5231 | 3.4 | 3.4077 | 3.4077 | -0.085 (-2.42%) | 667,239 |
| 15 Nov 2004 | CNY | 3.4923 | 3.4923 | 3.4154 | 3.4923 | 3.4923 | -0.008 (-0.22%) | 1,014,492 |
| 12 Nov 2004 | CNY | 3.5539 | 3.5539 | 3.4231 | 3.5 | 3.5 | -0.069 (-1.94%) | 1,549,147 |
| 11 Nov 2004 | CNY | 3.4154 | 3.7154 | 3.3077 | 3.5692 | 3.5692 | +0.123 (+3.57%) | 3,372,008 |
| 10 Nov 2004 | CNY | 3.3462 | 3.5 | 3.2231 | 3.4462 | 3.4462 | +0.069 (+2.05%) | 2,896,786 |
| 9 Nov 2004 | CNY | 3.3692 | 3.5846 | 3.3154 | 3.3769 | 3.3769 | +0.054 (+1.62%) | 4,605,291 |
| 8 Nov 2004 | CNY | 3.3231 | 3.3231 | 3.3231 | 3.3231 | 3.3231 | +0.3 (+9.92%) | 1,067,050 |
| 5 Nov 2004 | CNY | 2.9923 | 3.0231 | 2.9231 | 3.0231 | 3.0231 | +0.062 (+2.08%) | 166,890 |
| 4 Nov 2004 | CNY | 3.0769 | 3.1077 | 2.9615 | 2.9615 | 2.9615 | -0.069 (-2.29%) | 190,970 |
| 3 Nov 2004 | CNY | 3.0154 | 3.0385 | 2.9462 | 3.0308 | 3.0308 | +0.069 (+2.34%) | 163,930 |
| 2 Nov 2004 | CNY | 2.9385 | 2.9769 | 2.9231 | 2.9615 | 2.9615 | -0.008 (-0.26%) | 172,524 |
| 1 Nov 2004 | CNY | 2.9231 | 2.9769 | 2.9231 | 2.9692 | 2.9692 | 0.0 (0.0%) | 249,679 |
| 29 Oct 2004 | CNY | 2.9615 | 3.0539 | 2.8692 | 2.9692 | 2.9692 | -0.085 (-2.77%) | 433,678 |
| 28 Oct 2004 | CNY | 3.0769 | 3.1308 | 3.0385 | 3.0539 | 3.0539 | -0.061 (-1.97%) | 281,075 |
