| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | CNY | 7.929 | 8.0296 | 7.8698 | 7.8994 | 7.8994 | -0.148 (-1.84%) | 166,978 |
| 26 Nov 2004 | CNY | 8.0888 | 8.0947 | 7.9882 | 8.0473 | 8.0473 | -0.047 (-0.59%) | 155,868 |
| 25 Nov 2004 | CNY | 7.9112 | 8.1006 | 7.8994 | 8.0947 | 8.0947 | +0.177 (+2.24%) | 109,461 |
| 24 Nov 2004 | CNY | 7.9053 | 7.9467 | 7.8698 | 7.9172 | 7.9172 | -0.041 (-0.52%) | 244,269 |
| 23 Nov 2004 | CNY | 8.0059 | 8.0059 | 7.8698 | 7.9586 | 7.9586 | -0.13 (-1.61%) | 640,929 |
| 22 Nov 2004 | CNY | 8.2249 | 8.2249 | 8.0059 | 8.0888 | 8.0888 | -0.136 (-1.65%) | 1,793,108 |
| 19 Nov 2004 | CNY | 8.2308 | 8.2367 | 8.1657 | 8.2249 | 8.2249 | -0.006 (-0.07%) | 132,509 |
| 18 Nov 2004 | CNY | 8.1657 | 8.2544 | 8.1657 | 8.2308 | 8.2308 | +0.035 (+0.43%) | 487,771 |
| 17 Nov 2004 | CNY | 8.1361 | 8.2012 | 8.1065 | 8.1953 | 8.1953 | +0.03 (+0.36%) | 267,381 |
| 16 Nov 2004 | CNY | 8.1775 | 8.1894 | 8.0178 | 8.1657 | 8.1657 | -0.012 (-0.14%) | 294,798 |
| 15 Nov 2004 | CNY | 8.0237 | 8.1953 | 7.929 | 8.1775 | 8.1775 | +0.154 (+1.92%) | 954,491 |
| 12 Nov 2004 | CNY | 7.8107 | 8.0473 | 7.8107 | 8.0237 | 8.0237 | +0.225 (+2.88%) | 2,343,680 |
| 11 Nov 2004 | CNY | 7.8225 | 7.8521 | 7.7574 | 7.7988 | 7.7988 | -0.006 (-0.08%) | 661,680 |
| 10 Nov 2004 | CNY | 7.6923 | 7.8166 | 7.6923 | 7.8047 | 7.8047 | +0.124 (+1.62%) | 1,042,157 |
| 9 Nov 2004 | CNY | 7.4024 | 7.6864 | 7.4024 | 7.6805 | 7.6805 | +0.189 (+2.53%) | 193,859 |
| 8 Nov 2004 | CNY | 7.574 | 7.574 | 7.426 | 7.4911 | 7.4911 | -0.083 (-1.09%) | 257,914 |
| 5 Nov 2004 | CNY | 7.6331 | 7.6331 | 7.5444 | 7.574 | 7.574 | -0.083 (-1.08%) | 385,931 |
| 4 Nov 2004 | CNY | 7.7515 | 7.7515 | 7.5148 | 7.6568 | 7.6568 | -0.041 (-0.54%) | 428,330 |
| 3 Nov 2004 | CNY | 7.7219 | 7.7811 | 7.6627 | 7.6982 | 7.6982 | +0.006 (+0.08%) | 283,595 |
| 2 Nov 2004 | CNY | 7.6213 | 7.7396 | 7.574 | 7.6923 | 7.6923 | +0.118 (+1.56%) | 635,365 |
| 1 Nov 2004 | CNY | 7.6923 | 7.6923 | 7.5148 | 7.574 | 7.574 | -0.047 (-0.62%) | 179,603 |
| 29 Oct 2004 | CNY | 7.3965 | 7.6805 | 7.3373 | 7.6213 | 7.6213 | +0.089 (+1.18%) | 606,851 |
| 28 Oct 2004 | CNY | 7.6331 | 7.6331 | 7.4852 | 7.5325 | 7.5325 | -0.101 (-1.32%) | 246,533 |
| 27 Oct 2004 | CNY | 7.5917 | 7.7811 | 7.3965 | 7.6331 | 7.6331 | -0.006 (-0.08%) | 1,978,192 |
| 26 Oct 2004 | CNY | 7.6331 | 7.6864 | 7.5089 | 7.6391 | 7.6391 | +0.042 (+0.55%) | 524,665 |
| 25 Oct 2004 | CNY | 7.6805 | 7.6923 | 7.574 | 7.5976 | 7.5976 | -0.024 (-0.31%) | 734,511 |
| 22 Oct 2004 | CNY | 7.4852 | 7.6272 | 7.284 | 7.6213 | 7.6213 | +0.166 (+2.22%) | 656,358 |
| 21 Oct 2004 | CNY | 7.3432 | 7.5148 | 7.3432 | 7.4556 | 7.4556 | +0.077 (+1.04%) | 328,490 |
| 20 Oct 2004 | CNY | 7.4852 | 7.6272 | 7.3254 | 7.3787 | 7.3787 | -0.012 (-0.16%) | 208,600 |
| 19 Oct 2004 | CNY | 7.2189 | 7.4556 | 7.2189 | 7.3905 | 7.3905 | +0.059 (+0.81%) | 534,800 |
