| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | CNY | 3.5082 | 3.5198 | 3.4382 | 3.4441 | 3.4441 | -0.082 (-2.31%) | 1,336,902 |
| 23 Dec 2004 | CNY | 3.5664 | 3.5664 | 3.4499 | 3.5256 | 3.5256 | -0.018 (-0.49%) | 1,420,276 |
| 22 Dec 2004 | CNY | 3.5023 | 3.549 | 3.4382 | 3.5431 | 3.5431 | +0.052 (+1.50%) | 2,069,727 |
| 21 Dec 2004 | CNY | 3.5431 | 3.5431 | 3.4849 | 3.4907 | 3.4907 | -0.029 (-0.83%) | 682,490 |
| 20 Dec 2004 | CNY | 3.4732 | 3.5373 | 3.4499 | 3.5198 | 3.5198 | +0.029 (+0.83%) | 1,204,652 |
| 17 Dec 2004 | CNY | 3.4965 | 3.514 | 3.4674 | 3.4907 | 3.4907 | -0.012 (-0.33%) | 758,787 |
| 16 Dec 2004 | CNY | 3.5256 | 3.5664 | 3.4849 | 3.5023 | 3.5023 | -0.023 (-0.66%) | 2,137,290 |
| 15 Dec 2004 | CNY | 3.5839 | 3.6072 | 3.4907 | 3.5256 | 3.5256 | -0.058 (-1.63%) | 1,655,462 |
| 14 Dec 2004 | CNY | 3.6014 | 3.6305 | 3.5723 | 3.5839 | 3.5839 | -0.006 (-0.16%) | 734,688 |
| 13 Dec 2004 | CNY | 3.6597 | 3.6655 | 3.5606 | 3.5897 | 3.5897 | -0.087 (-2.38%) | 1,476,719 |
| 10 Dec 2004 | CNY | 3.7762 | 3.7821 | 3.6772 | 3.6772 | 3.6772 | -0.111 (-2.92%) | 1,361,594 |
| 9 Dec 2004 | CNY | 3.7296 | 3.8054 | 3.6888 | 3.7879 | 3.7879 | +0.058 (+1.56%) | 2,954,617 |
| 8 Dec 2004 | CNY | 3.7879 | 3.7995 | 3.718 | 3.7296 | 3.7296 | +0.029 (+0.79%) | 1,439,904 |
| 7 Dec 2004 | CNY | 3.7879 | 3.8112 | 3.7005 | 3.7005 | 3.7005 | -0.082 (-2.16%) | 1,474,387 |
| 6 Dec 2004 | CNY | 3.7296 | 3.7995 | 3.7296 | 3.7821 | 3.7821 | +0.023 (+0.62%) | 1,120,728 |
| 3 Dec 2004 | CNY | 3.7005 | 3.7762 | 3.6713 | 3.7587 | 3.7587 | +0.07 (+1.89%) | 7,182,858 |
| 2 Dec 2004 | CNY | 3.7587 | 3.7587 | 3.6655 | 3.6888 | 3.6888 | -0.07 (-1.86%) | 4,004,061 |
| 1 Dec 2004 | CNY | 3.8228 | 3.8403 | 3.7529 | 3.7587 | 3.7587 | -0.058 (-1.53%) | 1,015,279 |
| 30 Nov 2004 | CNY | 3.8695 | 3.8811 | 3.7587 | 3.817 | 3.817 | -0.052 (-1.36%) | 4,286,705 |
| 29 Nov 2004 | CNY | 3.9044 | 3.9161 | 3.8636 | 3.8695 | 3.8695 | -0.029 (-0.75%) | 455,134 |
| 26 Nov 2004 | CNY | 3.8462 | 3.9103 | 3.8403 | 3.8986 | 3.8986 | +0.058 (+1.52%) | 1,283,849 |
| 25 Nov 2004 | CNY | 3.9103 | 3.9336 | 3.8287 | 3.8403 | 3.8403 | -0.064 (-1.64%) | 2,510,199 |
| 24 Nov 2004 | CNY | 3.9044 | 3.9336 | 3.8811 | 3.9044 | 3.9044 | -0.006 (-0.15%) | 2,188,431 |
| 23 Nov 2004 | CNY | 4.0793 | 4.0793 | 3.9044 | 3.9103 | 3.9103 | -0.175 (-4.28%) | 7,172,814 |
| 22 Nov 2004 | CNY | 4.0909 | 4.1084 | 4.0501 | 4.0851 | 4.0851 | -0.012 (-0.28%) | 1,827,694 |
| 19 Nov 2004 | CNY | 4.1201 | 4.1259 | 4.0676 | 4.0967 | 4.0967 | -0.006 (-0.14%) | 1,006,200 |
| 18 Nov 2004 | CNY | 4.0967 | 4.1201 | 4.0676 | 4.1026 | 4.1026 | +0.006 (+0.14%) | 1,557,525 |
| 17 Nov 2004 | CNY | 4.1317 | 4.1375 | 4.0326 | 4.0967 | 4.0967 | -0.029 (-0.71%) | 1,651,083 |
| 16 Nov 2004 | CNY | 4.1375 | 4.1492 | 4.1026 | 4.1259 | 4.1259 | -0.006 (-0.14%) | 859,381 |
| 15 Nov 2004 | CNY | 4.1608 | 4.1725 | 4.0851 | 4.1317 | 4.1317 | -0.029 (-0.70%) | 2,576,755 |
