| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | CNY | 4.54 | 4.5667 | 4.3 | 4.3067 | 4.3067 | -0.28 (-6.10%) | 1,013,283 |
| 9 Dec 2004 | CNY | 4.6 | 4.6067 | 4.4933 | 4.5867 | 4.5867 | -0.007 (-0.14%) | 399,078 |
| 8 Dec 2004 | CNY | 4.6 | 4.6667 | 4.5533 | 4.5933 | 4.5933 | +0.04 (+0.88%) | 376,350 |
| 7 Dec 2004 | CNY | 4.6267 | 4.7267 | 4.5333 | 4.5533 | 4.5533 | -0.073 (-1.59%) | 948,798 |
| 6 Dec 2004 | CNY | 4.6 | 4.66 | 4.5667 | 4.6267 | 4.6267 | +0.047 (+1.02%) | 581,242 |
| 3 Dec 2004 | CNY | 4.6667 | 4.72 | 4.58 | 4.58 | 4.58 | -0.087 (-1.86%) | 1,042,374 |
| 2 Dec 2004 | CNY | 4.4533 | 4.6667 | 4.44 | 4.6667 | 4.6667 | +0.14 (+3.09%) | 1,158,136 |
| 1 Dec 2004 | CNY | 4.4667 | 4.6533 | 4.3867 | 4.5267 | 4.5267 | +0.073 (+1.65%) | 949,501 |
| 30 Nov 2004 | CNY | 4.3867 | 4.5 | 4.3867 | 4.4533 | 4.4533 | +0.033 (+0.75%) | 326,079 |
| 29 Nov 2004 | CNY | 4.4667 | 4.54 | 4.4067 | 4.42 | 4.42 | -0.12 (-2.64%) | 439,938 |
| 25 Nov 2004 | CNY | 4.52 | 4.5733 | 4.4733 | 4.54 | 4.54 | -0.007 (-0.15%) | 718,005 |
| 24 Nov 2004 | CNY | 4.62 | 4.7133 | 4.54 | 4.5467 | 4.5467 | -0.113 (-2.43%) | 917,314 |
| 23 Nov 2004 | CNY | 4.7 | 4.7 | 4.6067 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,167,495 |
| 22 Nov 2004 | CNY | 4.72 | 4.92 | 4.66 | 4.7 | 4.7 | +0.14 (+3.07%) | 3,669,874 |
| 19 Nov 2004 | CNY | 4.5267 | 4.5733 | 4.4867 | 4.56 | 4.56 | +0.033 (+0.74%) | 822,841 |
| 18 Nov 2004 | CNY | 4.4533 | 4.5333 | 4.44 | 4.5267 | 4.5267 | +0.067 (+1.50%) | 552,690 |
| 17 Nov 2004 | CNY | 4.5333 | 4.5467 | 4.4467 | 4.46 | 4.46 | -0.1 (-2.19%) | 439,800 |
| 16 Nov 2004 | CNY | 4.5267 | 4.5667 | 4.42 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,288,935 |
| 15 Nov 2004 | CNY | 4.5067 | 4.56 | 4.4333 | 4.54 | 4.54 | +0.067 (+1.49%) | 533,893 |
| 12 Nov 2004 | CNY | 4.4667 | 4.5667 | 4.4267 | 4.4733 | 4.4733 | +0.007 (+0.15%) | 1,002,145 |
| 11 Nov 2004 | CNY | 4.58 | 4.7667 | 4.46 | 4.4667 | 4.4667 | -0.113 (-2.47%) | 2,835,156 |
| 10 Nov 2004 | CNY | 4.3933 | 4.6333 | 4.3333 | 4.58 | 4.58 | +0.147 (+3.31%) | 2,875,074 |
| 9 Nov 2004 | CNY | 4.2533 | 4.4533 | 4.18 | 4.4333 | 4.4333 | +0.233 (+5.55%) | 1,687,386 |
| 8 Nov 2004 | CNY | 4.1933 | 4.2267 | 4.1267 | 4.2 | 4.2 | +0.06 (+1.45%) | 261,448 |
| 5 Nov 2004 | CNY | 4.1267 | 4.2533 | 4.1267 | 4.14 | 4.14 | +0.013 (+0.32%) | 312,747 |
| 4 Nov 2004 | CNY | 4.2533 | 4.2933 | 4.1267 | 4.1267 | 4.1267 | -0.127 (-2.98%) | 511,078 |
| 3 Nov 2004 | CNY | 4.16 | 4.2533 | 4.1267 | 4.2533 | 4.2533 | +0.107 (+2.57%) | 451,620 |
| 2 Nov 2004 | CNY | 4.0667 | 4.1933 | 4.0533 | 4.1467 | 4.1467 | +0.053 (+1.30%) | 297,049 |
| 1 Nov 2004 | CNY | 4.1333 | 4.2 | 4.0867 | 4.0933 | 4.0933 | -0.067 (-1.60%) | 381,300 |
| 29 Oct 2004 | CNY | 4.1667 | 4.2733 | 4.04 | 4.16 | 4.16 | -0.107 (-2.50%) | 715,161 |
