| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | CNY | 3.4815 | 3.6395 | 3.4305 | 3.4427 | 3.4427 | +0.068 (+2.02%) | 8,527,281 |
| 7 Dec 2004 | CNY | 3.4743 | 3.4985 | 3.3601 | 3.3746 | 3.3746 | -0.102 (-2.94%) | 3,748,338 |
| 6 Dec 2004 | CNY | 3.3163 | 3.518 | 3.3042 | 3.4767 | 3.4767 | +0.151 (+4.53%) | 8,926,385 |
| 3 Dec 2004 | CNY | 3.3358 | 3.3916 | 3.3163 | 3.326 | 3.326 | -0.012 (-0.37%) | 1,707,691 |
| 2 Dec 2004 | CNY | 3.3163 | 3.3406 | 3.2313 | 3.3382 | 3.3382 | +0.08 (+2.46%) | 1,234,849 |
| 1 Dec 2004 | CNY | 3.2507 | 3.3212 | 3.2191 | 3.258 | 3.258 | +0.01 (+0.30%) | 1,171,195 |
| 30 Nov 2004 | CNY | 3.173 | 3.2677 | 3.173 | 3.2483 | 3.2483 | +0.036 (+1.13%) | 731,013 |
| 29 Nov 2004 | CNY | 3.2313 | 3.2677 | 3.2094 | 3.2119 | 3.2119 | -0.068 (-2.07%) | 1,095,354 |
| 26 Nov 2004 | CNY | 3.2847 | 3.3115 | 3.2677 | 3.2799 | 3.2799 | -0.005 (-0.15%) | 707,223 |
| 25 Nov 2004 | CNY | 3.2799 | 3.3236 | 3.258 | 3.2847 | 3.2847 | -0.005 (-0.15%) | 1,421,649 |
| 24 Nov 2004 | CNY | 3.3528 | 3.3771 | 3.2799 | 3.2896 | 3.2896 | -0.07 (-2.10%) | 1,724,525 |
| 23 Nov 2004 | CNY | 3.4257 | 3.4281 | 3.3503 | 3.3601 | 3.3601 | -0.063 (-1.84%) | 2,200,565 |
| 22 Nov 2004 | CNY | 3.4378 | 3.4718 | 3.4014 | 3.4232 | 3.4232 | +0.029 (+0.86%) | 2,569,643 |
| 19 Nov 2004 | CNY | 3.4378 | 3.4378 | 3.3698 | 3.3941 | 3.3941 | -0.022 (-0.64%) | 1,316,329 |
| 18 Nov 2004 | CNY | 3.3649 | 3.4208 | 3.3431 | 3.4159 | 3.4159 | +0.061 (+1.81%) | 1,820,556 |
| 17 Nov 2004 | CNY | 3.3528 | 3.3892 | 3.3431 | 3.3552 | 3.3552 | -0.002 (-0.07%) | 1,118,827 |
| 16 Nov 2004 | CNY | 3.4208 | 3.4208 | 3.3431 | 3.3576 | 3.3576 | -0.049 (-1.43%) | 1,363,651 |
| 15 Nov 2004 | CNY | 3.3892 | 3.4232 | 3.3528 | 3.4062 | 3.4062 | +0.027 (+0.79%) | 1,543,738 |
| 12 Nov 2004 | CNY | 3.4014 | 3.45 | 3.3309 | 3.3795 | 3.3795 | +0.036 (+1.09%) | 2,396,133 |
| 11 Nov 2004 | CNY | 3.3819 | 3.4937 | 3.3285 | 3.3431 | 3.3431 | -0.01 (-0.29%) | 5,943,162 |
| 10 Nov 2004 | CNY | 3.1608 | 3.3965 | 3.1608 | 3.3528 | 3.3528 | +0.197 (+6.24%) | 4,521,294 |
| 9 Nov 2004 | CNY | 3.2677 | 3.2677 | 3.1341 | 3.156 | 3.156 | -0.019 (-0.61%) | 1,446,012 |
| 8 Nov 2004 | CNY | 3.1122 | 3.1949 | 3.0977 | 3.1754 | 3.1754 | +0.029 (+0.92%) | 1,407,433 |
| 5 Nov 2004 | CNY | 3.1973 | 3.2313 | 3.1098 | 3.1463 | 3.1463 | -0.036 (-1.14%) | 1,985,838 |
| 4 Nov 2004 | CNY | 3.2434 | 3.2993 | 3.1608 | 3.1827 | 3.1827 | -0.061 (-1.87%) | 1,612,072 |
| 3 Nov 2004 | CNY | 3.1973 | 3.2507 | 3.1803 | 3.2434 | 3.2434 | +0.07 (+2.22%) | 1,536,004 |
| 2 Nov 2004 | CNY | 3.122 | 3.2507 | 3.122 | 3.173 | 3.173 | +0.01 (+0.31%) | 2,205,114 |
| 1 Nov 2004 | CNY | 3.3309 | 3.3698 | 3.1584 | 3.1633 | 3.1633 | -0.182 (-5.45%) | 3,599,894 |
| 29 Oct 2004 | CNY | 3.2799 | 3.45 | 3.2289 | 3.3455 | 3.3455 | -0.01 (-0.29%) | 3,695,999 |
| 28 Oct 2004 | CNY | 3.4815 | 3.4913 | 3.3528 | 3.3552 | 3.3552 | -0.117 (-3.36%) | 3,347,131 |
