| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | CNY | 2.52 | 2.68 | 2.5133 | 2.6467 | 2.6467 | +0.133 (+5.31%) | 5,643,673 |
| 2 Dec 2004 | CNY | 2.4667 | 2.52 | 2.4333 | 2.5133 | 2.5133 | +0.027 (+1.07%) | 2,125,327 |
| 1 Dec 2004 | CNY | 2.5867 | 2.6067 | 2.44 | 2.4867 | 2.4867 | -0.1 (-3.87%) | 3,405,081 |
| 30 Nov 2004 | CNY | 2.5467 | 2.6133 | 2.5467 | 2.5867 | 2.5867 | +0.04 (+1.57%) | 1,435,654 |
| 29 Nov 2004 | CNY | 2.5333 | 2.6133 | 2.5333 | 2.5467 | 2.5467 | -0.027 (-1.03%) | 1,458,873 |
| 26 Nov 2004 | CNY | 2.5667 | 2.62 | 2.5667 | 2.5733 | 2.5733 | +0.007 (+0.26%) | 2,455,735 |
| 25 Nov 2004 | CNY | 2.6733 | 2.7133 | 2.4733 | 2.5667 | 2.5667 | -0.16 (-5.87%) | 5,565,604 |
| 24 Nov 2004 | CNY | 2.9267 | 2.9267 | 2.6533 | 2.7267 | 2.7267 | -0.213 (-7.26%) | 6,749,722 |
| 23 Nov 2004 | CNY | 2.78 | 3.06 | 2.74 | 2.94 | 2.94 | +0.153 (+5.50%) | 12,201,462 |
| 22 Nov 2004 | CNY | 2.7733 | 2.8267 | 2.7333 | 2.7867 | 2.7867 | +0.007 (+0.24%) | 3,582,339 |
| 19 Nov 2004 | CNY | 2.7467 | 2.8 | 2.7 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,945,591 |
| 18 Nov 2004 | CNY | 2.6867 | 2.8533 | 2.6733 | 2.76 | 2.76 | +0.073 (+2.73%) | 4,749,640 |
| 17 Nov 2004 | CNY | 2.7867 | 2.7867 | 2.68 | 2.6867 | 2.6867 | -0.073 (-2.66%) | 2,653,225 |
| 16 Nov 2004 | CNY | 2.7533 | 2.7933 | 2.7067 | 2.76 | 2.76 | +0.007 (+0.24%) | 2,910,372 |
| 15 Nov 2004 | CNY | 2.7133 | 2.7867 | 2.7 | 2.7533 | 2.7533 | +0.033 (+1.22%) | 2,530,170 |
| 12 Nov 2004 | CNY | 2.6867 | 2.76 | 2.6667 | 2.72 | 2.72 | +0.027 (+0.99%) | 4,335,040 |
| 11 Nov 2004 | CNY | 2.74 | 2.88 | 2.6667 | 2.6933 | 2.6933 | -0.047 (-1.70%) | 14,617,782 |
| 10 Nov 2004 | CNY | 2.52 | 2.7733 | 2.4933 | 2.74 | 2.74 | +0.22 (+8.73%) | 12,599,700 |
| 9 Nov 2004 | CNY | 2.5 | 2.54 | 2.42 | 2.52 | 2.52 | +0.033 (+1.34%) | 3,079,450 |
| 8 Nov 2004 | CNY | 2.4533 | 2.5467 | 2.4333 | 2.4867 | 2.4867 | -0.02 (-0.80%) | 2,625,177 |
| 5 Nov 2004 | CNY | 2.5333 | 2.5667 | 2.4667 | 2.5067 | 2.5067 | -0.027 (-1.05%) | 3,341,823 |
| 4 Nov 2004 | CNY | 2.52 | 2.6333 | 2.4533 | 2.5333 | 2.5333 | 0.0 (0.0%) | 6,571,396 |
| 3 Nov 2004 | CNY | 2.4467 | 2.58 | 2.4467 | 2.5333 | 2.5333 | +0.053 (+2.15%) | 5,648,217 |
| 2 Nov 2004 | CNY | 2.5933 | 2.6 | 2.42 | 2.48 | 2.48 | -0.14 (-5.34%) | 6,501,664 |
| 1 Nov 2004 | CNY | 2.7067 | 2.76 | 2.5933 | 2.62 | 2.62 | -0.08 (-2.96%) | 8,089,114 |
| 29 Oct 2004 | CNY | 2.3867 | 2.7 | 2.2667 | 2.7 | 2.7 | +0.247 (+10.06%) | 12,144,687 |
| 28 Oct 2004 | CNY | 2.4533 | 2.5933 | 2.4333 | 2.4533 | 2.4533 | -0.053 (-2.13%) | 7,704,204 |
| 27 Oct 2004 | CNY | 2.44 | 2.62 | 2.38 | 2.5067 | 2.5067 | +0.027 (+1.08%) | 9,408,942 |
| 26 Oct 2004 | CNY | 2.3933 | 2.5333 | 2.22 | 2.48 | 2.48 | +0.067 (+2.76%) | 10,014,924 |
| 25 Oct 2004 | CNY | 2.3667 | 2.5333 | 2.3333 | 2.4133 | 2.4133 | +0.02 (+0.84%) | 6,231,946 |
