| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | CNY | 4.2533 | 4.3133 | 4.1333 | 4.1867 | 4.1867 | -0.02 (-0.48%) | 1,222,800 |
| 7 Dec 2004 | CNY | 4.4667 | 4.4667 | 4.2 | 4.2067 | 4.2067 | -0.28 (-6.24%) | 1,218,714 |
| 6 Dec 2004 | CNY | 4.5867 | 4.6 | 4.4667 | 4.4867 | 4.4867 | -0.053 (-1.17%) | 900,000 |
| 3 Dec 2004 | CNY | 4.4667 | 4.5467 | 4.4467 | 4.54 | 4.54 | +0.027 (+0.59%) | 1,576,252 |
| 2 Dec 2004 | CNY | 4.5533 | 4.5533 | 4.42 | 4.5133 | 4.5133 | +0.007 (+0.15%) | 1,711,200 |
| 1 Dec 2004 | CNY | 4.4 | 4.54 | 4.3933 | 4.5067 | 4.5067 | +0.093 (+2.12%) | 2,091,450 |
| 30 Nov 2004 | CNY | 4.4067 | 4.44 | 4.3667 | 4.4133 | 4.4133 | +0.013 (+0.30%) | 881,835 |
| 29 Nov 2004 | CNY | 4.5333 | 4.5333 | 4.3933 | 4.4 | 4.4 | -0.133 (-2.94%) | 1,074,675 |
| 26 Nov 2004 | CNY | 4.7 | 4.74 | 4.4733 | 4.5333 | 4.5333 | -0.187 (-3.96%) | 2,676,900 |
| 25 Nov 2004 | CNY | 4.8333 | 4.84 | 4.6533 | 4.72 | 4.72 | -0.1 (-2.07%) | 3,464,386 |
| 24 Nov 2004 | CNY | 4.6 | 4.8933 | 4.6 | 4.82 | 4.82 | +0.187 (+4.03%) | 7,027,503 |
| 23 Nov 2004 | CNY | 4.6533 | 4.6667 | 4.5533 | 4.6333 | 4.6333 | 0.0 (0.0%) | 2,648,100 |
| 22 Nov 2004 | CNY | 4.6933 | 4.6933 | 4.5467 | 4.6333 | 4.6333 | -0.04 (-0.86%) | 2,355,510 |
| 19 Nov 2004 | CNY | 4.6 | 4.7 | 4.5733 | 4.6733 | 4.6733 | +0.1 (+2.19%) | 3,486,906 |
| 18 Nov 2004 | CNY | 4.5333 | 4.6067 | 4.52 | 4.5733 | 4.5733 | -0.013 (-0.29%) | 2,059,350 |
| 17 Nov 2004 | CNY | 4.6067 | 4.68 | 4.5 | 4.5867 | 4.5867 | -0.053 (-1.15%) | 2,539,050 |
| 16 Nov 2004 | CNY | 4.5867 | 4.6467 | 4.46 | 4.64 | 4.64 | 0.0 (0.0%) | 4,807,708 |
| 15 Nov 2004 | CNY | 4.3333 | 4.6467 | 4.3333 | 4.64 | 4.64 | +0.353 (+8.24%) | 8,473,860 |
| 12 Nov 2004 | CNY | 4.24 | 4.3 | 4.16 | 4.2867 | 4.2867 | +0.06 (+1.42%) | 3,346,950 |
| 11 Nov 2004 | CNY | 4.2 | 4.3 | 4.1067 | 4.2267 | 4.2267 | +0.027 (+0.64%) | 2,978,209 |
| 10 Nov 2004 | CNY | 4.1 | 4.22 | 4.02 | 4.2 | 4.2 | +0.133 (+3.28%) | 1,604,988 |
| 9 Nov 2004 | CNY | 4.0667 | 4.0867 | 4.0067 | 4.0667 | 4.0667 | -0.02 (-0.49%) | 1,071,000 |
| 8 Nov 2004 | CNY | 4.0667 | 4.1333 | 4.0533 | 4.0867 | 4.0867 | -0.047 (-1.13%) | 705,000 |
| 5 Nov 2004 | CNY | 4.16 | 4.2133 | 4.1067 | 4.1333 | 4.1333 | -0.053 (-1.28%) | 1,594,825 |
| 4 Nov 2004 | CNY | 4.12 | 4.22 | 4.0133 | 4.1867 | 4.1867 | +0.087 (+2.11%) | 2,522,677 |
| 3 Nov 2004 | CNY | 4 | 4.1067 | 3.9933 | 4.1 | 4.1 | +0.12 (+3.02%) | 1,900,167 |
| 2 Nov 2004 | CNY | 3.9933 | 3.9933 | 3.8867 | 3.98 | 3.98 | +0.013 (+0.34%) | 974,100 |
| 1 Nov 2004 | CNY | 3.8667 | 4.08 | 3.8333 | 3.9667 | 3.9667 | +0.073 (+1.89%) | 1,016,100 |
| 29 Oct 2004 | CNY | 3.9333 | 4.02 | 3.8733 | 3.8933 | 3.8933 | -0.18 (-4.42%) | 1,546,381 |
| 28 Oct 2004 | CNY | 4.0533 | 4.1133 | 4 | 4.0733 | 4.0733 | -0.007 (-0.16%) | 1,468,048 |
