| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | CNY | 3.0531 | 3.1524 | 3.0531 | 3.1229 | 3.1229 | +0.019 (+0.61%) | 752,926 |
| 9 Dec 2004 | CNY | 3.0316 | 3.1336 | 3.0316 | 3.1041 | 3.1041 | -0.032 (-1.03%) | 1,205,077 |
| 8 Dec 2004 | CNY | 3.0853 | 3.1846 | 3.0451 | 3.1363 | 3.1363 | +0.105 (+3.45%) | 3,947,084 |
| 7 Dec 2004 | CNY | 3.0638 | 3.0853 | 2.9994 | 3.0316 | 3.0316 | -0.03 (-0.97%) | 2,322,383 |
| 6 Dec 2004 | CNY | 3.1121 | 3.1658 | 3.0531 | 3.0612 | 3.0612 | -0.054 (-1.72%) | 895,684 |
| 3 Dec 2004 | CNY | 3.139 | 3.139 | 3.0665 | 3.1148 | 3.1148 | -0.019 (-0.60%) | 1,629,422 |
| 2 Dec 2004 | CNY | 3.0585 | 3.198 | 3.0343 | 3.1336 | 3.1336 | +0.081 (+2.64%) | 1,917,868 |
| 1 Dec 2004 | CNY | 3.0585 | 3.0853 | 3.0451 | 3.0531 | 3.0531 | -0.019 (-0.61%) | 721,952 |
| 30 Nov 2004 | CNY | 3.1068 | 3.1068 | 3.0316 | 3.0719 | 3.0719 | +0.021 (+0.70%) | 1,170,912 |
| 29 Nov 2004 | CNY | 3.0853 | 3.1229 | 3.0477 | 3.0504 | 3.0504 | -0.04 (-1.30%) | 2,403,140 |
| 26 Nov 2004 | CNY | 3.0907 | 3.1497 | 3.0719 | 3.0907 | 3.0907 | -0.032 (-1.03%) | 2,028,444 |
| 25 Nov 2004 | CNY | 3.139 | 3.1524 | 3.0692 | 3.1229 | 3.1229 | -0.04 (-1.27%) | 2,176,181 |
| 24 Nov 2004 | CNY | 3.198 | 3.198 | 3.1121 | 3.1631 | 3.1631 | -0.032 (-1.01%) | 1,019,477 |
| 23 Nov 2004 | CNY | 3.1711 | 3.3214 | 3.1711 | 3.1953 | 3.1953 | -0.038 (-1.16%) | 15,489,968 |
| 22 Nov 2004 | CNY | 3.2409 | 3.2463 | 3.147 | 3.2329 | 3.2329 | +0.021 (+0.67%) | 4,804,179 |
| 19 Nov 2004 | CNY | 3.2194 | 3.2463 | 3.1282 | 3.2114 | 3.2114 | +0.059 (+1.87%) | 4,465,895 |
| 18 Nov 2004 | CNY | 3.0021 | 3.1524 | 3.0021 | 3.1524 | 3.1524 | +0.15 (+5.01%) | 15,290,980 |
| 17 Nov 2004 | CNY | 3.0021 | 3.0316 | 2.9404 | 3.0021 | 3.0021 | +0.043 (+1.45%) | 5,236,199 |
| 16 Nov 2004 | CNY | 2.8277 | 2.9592 | 2.7902 | 2.9592 | 2.9592 | +0.142 (+5.05%) | 10,549,737 |
| 15 Nov 2004 | CNY | 2.8438 | 2.8734 | 2.7848 | 2.817 | 2.817 | -0.027 (-0.94%) | 2,477,132 |
| 12 Nov 2004 | CNY | 2.7902 | 2.8626 | 2.7902 | 2.8438 | 2.8438 | +0.046 (+1.63%) | 1,576,911 |
| 11 Nov 2004 | CNY | 2.9243 | 2.9565 | 2.7955 | 2.7982 | 2.7982 | -0.145 (-4.92%) | 5,740,320 |
| 10 Nov 2004 | CNY | 2.9565 | 3.0048 | 2.919 | 2.9431 | 2.9431 | -0.011 (-0.36%) | 3,591,016 |
| 9 Nov 2004 | CNY | 2.9324 | 2.9753 | 2.8975 | 2.9538 | 2.9538 | +0.008 (+0.27%) | 2,236,572 |
| 8 Nov 2004 | CNY | 2.9324 | 2.9485 | 2.8975 | 2.9458 | 2.9458 | +0.011 (+0.36%) | 639,242 |
| 5 Nov 2004 | CNY | 2.919 | 2.9485 | 2.8653 | 2.9351 | 2.9351 | +0.062 (+2.15%) | 1,518,437 |
| 4 Nov 2004 | CNY | 2.8868 | 2.9216 | 2.8385 | 2.8734 | 2.8734 | -0.013 (-0.46%) | 1,018,370 |
| 3 Nov 2004 | CNY | 2.8492 | 2.8975 | 2.8358 | 2.8868 | 2.8868 | +0.038 (+1.32%) | 2,041,475 |
| 2 Nov 2004 | CNY | 2.7526 | 2.8975 | 2.7526 | 2.8492 | 2.8492 | -0.048 (-1.67%) | 3,968,207 |
| 1 Nov 2004 | CNY | 2.8009 | 2.9082 | 2.7499 | 2.8975 | 2.8975 | +0.07 (+2.47%) | 3,073,942 |
