| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | CNY | 2.5799 | 2.6509 | 2.5681 | 2.645 | 2.645 | +0.053 (+2.06%) | 658,241 |
| 19 Nov 2004 | CNY | 2.574 | 2.6036 | 2.5385 | 2.5917 | 2.5917 | +0.018 (+0.69%) | 714,799 |
| 18 Nov 2004 | CNY | 2.574 | 2.5858 | 2.5325 | 2.574 | 2.574 | 0.0 (0.0%) | 272,411 |
| 17 Nov 2004 | CNY | 2.6154 | 2.6154 | 2.5385 | 2.574 | 2.574 | -0.041 (-1.58%) | 447,508 |
| 16 Nov 2004 | CNY | 2.6154 | 2.6331 | 2.5444 | 2.6154 | 2.6154 | +0.018 (+0.69%) | 858,731 |
| 15 Nov 2004 | CNY | 2.5976 | 2.6568 | 2.5444 | 2.5976 | 2.5976 | 0.0 (0.0%) | 1,157,173 |
| 12 Nov 2004 | CNY | 2.4438 | 2.6036 | 2.432 | 2.5976 | 2.5976 | +0.148 (+6.04%) | 1,753,310 |
| 11 Nov 2004 | CNY | 2.4556 | 2.5089 | 2.426 | 2.4497 | 2.4497 | -0.006 (-0.24%) | 786,160 |
| 10 Nov 2004 | CNY | 2.3669 | 2.4852 | 2.3432 | 2.4556 | 2.4556 | +0.095 (+4.01%) | 520,452 |
| 9 Nov 2004 | CNY | 2.3669 | 2.3965 | 2.3491 | 2.361 | 2.361 | -0.024 (-0.99%) | 159,840 |
| 8 Nov 2004 | CNY | 2.284 | 2.3846 | 2.2781 | 2.3846 | 2.3846 | +0.03 (+1.26%) | 124,046 |
| 5 Nov 2004 | CNY | 2.3314 | 2.3669 | 2.3254 | 2.355 | 2.355 | +0.006 (+0.25%) | 132,235 |
| 4 Nov 2004 | CNY | 2.4142 | 2.432 | 2.3136 | 2.3491 | 2.3491 | -0.083 (-3.41%) | 192,771 |
| 3 Nov 2004 | CNY | 2.3669 | 2.4379 | 2.3314 | 2.432 | 2.432 | +0.065 (+2.75%) | 282,449 |
| 2 Nov 2004 | CNY | 2.3432 | 2.3669 | 2.3136 | 2.3669 | 2.3669 | 0.0 (0.0%) | 228,961 |
| 1 Nov 2004 | CNY | 2.4379 | 2.4379 | 2.3254 | 2.3669 | 2.3669 | -0.071 (-2.91%) | 204,811 |
| 29 Oct 2004 | CNY | 2.3728 | 2.497 | 2.2663 | 2.4379 | 2.4379 | 0.0 (0.0%) | 439,626 |
| 28 Oct 2004 | CNY | 2.426 | 2.497 | 2.426 | 2.4379 | 2.4379 | -0.024 (-0.96%) | 533,267 |
| 27 Oct 2004 | CNY | 2.4201 | 2.4615 | 2.3077 | 2.4615 | 2.4615 | +0.024 (+0.97%) | 523,739 |
| 26 Oct 2004 | CNY | 2.2959 | 2.4497 | 2.284 | 2.4379 | 2.4379 | +0.142 (+6.18%) | 404,170 |
| 25 Oct 2004 | CNY | 2.3669 | 2.3965 | 2.2959 | 2.2959 | 2.2959 | -0.065 (-2.76%) | 414,168 |
| 22 Oct 2004 | CNY | 2.3491 | 2.3965 | 2.2781 | 2.361 | 2.361 | 0.0 (0.0%) | 548,112 |
| 21 Oct 2004 | CNY | 2.4852 | 2.4852 | 2.3254 | 2.361 | 2.361 | -0.124 (-5.00%) | 638,890 |
| 20 Oct 2004 | CNY | 2.4793 | 2.5325 | 2.4793 | 2.4852 | 2.4852 | -0.071 (-2.78%) | 340,366 |
| 19 Oct 2004 | CNY | 2.5621 | 2.5858 | 2.5444 | 2.5562 | 2.5562 | +0.012 (+0.46%) | 271,711 |
| 18 Oct 2004 | CNY | 2.5325 | 2.5681 | 2.5148 | 2.5444 | 2.5444 | +0.03 (+1.18%) | 190,091 |
| 15 Oct 2004 | CNY | 2.6036 | 2.6036 | 2.4911 | 2.5148 | 2.5148 | -0.089 (-3.41%) | 579,539 |
| 14 Oct 2004 | CNY | 2.6746 | 2.6746 | 2.6036 | 2.6036 | 2.6036 | -0.077 (-2.87%) | 1,145,667 |
| 13 Oct 2004 | CNY | 2.645 | 2.7456 | 2.6036 | 2.6805 | 2.6805 | +0.041 (+1.57%) | 668,327 |
| 12 Oct 2004 | CNY | 2.6627 | 2.7219 | 2.6331 | 2.6391 | 2.6391 | -0.071 (-2.62%) | 362,707 |
