| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 2.805 | 2.81 | 2.76 | 2.785 | 2.785 | -0.02 (-0.71%) | 1,480,370 |
| 24 Dec 2004 | CNY | 2.765 | 2.815 | 2.765 | 2.805 | 2.805 | +0.04 (+1.45%) | 3,344,490 |
| 23 Dec 2004 | CNY | 2.8 | 2.82 | 2.745 | 2.765 | 2.765 | -0.03 (-1.07%) | 2,634,280 |
| 22 Dec 2004 | CNY | 2.74 | 2.825 | 2.73 | 2.795 | 2.795 | +0.07 (+2.57%) | 4,611,586 |
| 21 Dec 2004 | CNY | 2.76 | 2.8 | 2.7 | 2.725 | 2.725 | -0.035 (-1.27%) | 2,769,208 |
| 20 Dec 2004 | CNY | 2.755 | 2.795 | 2.74 | 2.76 | 2.76 | -0.06 (-2.13%) | 2,810,312 |
| 17 Dec 2004 | CNY | 2.885 | 2.895 | 2.795 | 2.82 | 2.82 | -0.055 (-1.91%) | 2,521,530 |
| 16 Dec 2004 | CNY | 2.815 | 2.905 | 2.795 | 2.875 | 2.875 | +0.08 (+2.86%) | 6,036,586 |
| 15 Dec 2004 | CNY | 2.825 | 2.85 | 2.75 | 2.795 | 2.795 | -0.025 (-0.89%) | 4,124,002 |
| 14 Dec 2004 | CNY | 2.87 | 2.885 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 2,634,004 |
| 13 Dec 2004 | CNY | 2.875 | 2.93 | 2.845 | 2.88 | 2.88 | -0.035 (-1.20%) | 2,899,654 |
| 10 Dec 2004 | CNY | 2.995 | 3.045 | 2.9 | 2.915 | 2.915 | -0.075 (-2.51%) | 4,058,926 |
| 9 Dec 2004 | CNY | 2.97 | 3.025 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 2,262,374 |
| 8 Dec 2004 | CNY | 3 | 3.025 | 2.94 | 2.97 | 2.97 | -0.005 (-0.17%) | 3,592,700 |
| 7 Dec 2004 | CNY | 3.07 | 3.075 | 2.975 | 2.975 | 2.975 | -0.085 (-2.78%) | 4,356,828 |
| 6 Dec 2004 | CNY | 3.02 | 3.1 | 3.01 | 3.06 | 3.06 | +0.05 (+1.66%) | 4,433,998 |
| 3 Dec 2004 | CNY | 3.045 | 3.105 | 2.985 | 3.01 | 3.01 | -0.035 (-1.15%) | 6,016,208 |
| 2 Dec 2004 | CNY | 2.99 | 3.075 | 2.935 | 3.045 | 3.045 | +0.065 (+2.18%) | 5,961,968 |
| 1 Dec 2004 | CNY | 2.97 | 3 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 3,529,046 |
| 30 Nov 2004 | CNY | 2.99 | 3.01 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 6,055,616 |
| 29 Nov 2004 | CNY | 3.08 | 3.09 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 5,306,032 |
| 26 Nov 2004 | CNY | 3.1 | 3.12 | 3.075 | 3.08 | 3.08 | -0.03 (-0.96%) | 3,964,402 |
| 25 Nov 2004 | CNY | 3.095 | 3.14 | 3.08 | 3.11 | 3.11 | +0.015 (+0.48%) | 3,607,520 |
| 24 Nov 2004 | CNY | 3.11 | 3.155 | 3.09 | 3.095 | 3.095 | -0.01 (-0.32%) | 5,383,172 |
| 23 Nov 2004 | CNY | 3.185 | 3.185 | 3.095 | 3.105 | 3.105 | -0.085 (-2.66%) | 5,392,164 |
| 22 Nov 2004 | CNY | 3.205 | 3.21 | 3.15 | 3.19 | 3.19 | +0.005 (+0.16%) | 4,009,762 |
| 19 Nov 2004 | CNY | 3.21 | 3.265 | 3.16 | 3.185 | 3.185 | +1.839 (+136.71%) | 7,429,218 |
| 19 Nov 2004 |
|
|||||||
| 18 Nov 2004 | CNY | 3.1708 | 3.2333 | 3.1292 | 3.2292 | 3.2292 | +0.058 (+1.84%) | 12,105,175 |
| 17 Nov 2004 | CNY | 3.1542 | 3.1875 | 3.1 | 3.1708 | 3.1708 | +0.025 (+0.79%) | 7,099,804 |
| 16 Nov 2004 | CNY | 3.1875 | 3.2 | 3.125 | 3.1458 | 3.1458 | -0.042 (-1.31%) | 6,388,708 |
