| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | CNY | 5.2231 | 5.3231 | 5.1462 | 5.2923 | 5.2923 | +0.046 (+0.88%) | 968,609 |
| 28 Dec 2004 | CNY | 5.1231 | 5.2539 | 5.0692 | 5.2462 | 5.2462 | +0.162 (+3.18%) | 930,533 |
| 27 Dec 2004 | CNY | 5.0077 | 5.1308 | 4.9308 | 5.0846 | 5.0846 | +0.061 (+1.22%) | 476,841 |
| 24 Dec 2004 | CNY | 4.8769 | 5.0385 | 4.8769 | 5.0231 | 5.0231 | +0.162 (+3.32%) | 726,752 |
| 23 Dec 2004 | CNY | 4.9692 | 4.9846 | 4.8539 | 4.8615 | 4.8615 | -0.139 (-2.77%) | 631,803 |
| 22 Dec 2004 | CNY | 4.8462 | 5.0154 | 4.8231 | 5 | 5 | +0.154 (+3.17%) | 877,645 |
| 21 Dec 2004 | CNY | 4.8539 | 4.9462 | 4.8077 | 4.8462 | 4.8462 | -0.008 (-0.16%) | 809,331 |
| 20 Dec 2004 | CNY | 5.3 | 5.3 | 4.8154 | 4.8539 | 4.8539 | -0.485 (-9.08%) | 2,226,894 |
| 17 Dec 2004 | CNY | 5.2462 | 5.5231 | 5.2385 | 5.3385 | 5.3385 | +0.123 (+2.36%) | 3,809,882 |
| 16 Dec 2004 | CNY | 5.2539 | 5.2539 | 5.1385 | 5.2154 | 5.2154 | +0.054 (+1.04%) | 1,012,541 |
| 15 Dec 2004 | CNY | 5.1769 | 5.2077 | 5.0846 | 5.1615 | 5.1615 | -0.015 (-0.30%) | 668,981 |
| 14 Dec 2004 | CNY | 5.2 | 5.2154 | 5.1231 | 5.1769 | 5.1769 | +0.008 (+0.15%) | 310,412 |
| 13 Dec 2004 | CNY | 5.1923 | 5.1923 | 5.0769 | 5.1692 | 5.1692 | +0.054 (+1.05%) | 242,316 |
| 10 Dec 2004 | CNY | 5.3077 | 5.3077 | 5.1 | 5.1154 | 5.1154 | -0.123 (-2.35%) | 474,968 |
| 9 Dec 2004 | CNY | 5.0769 | 5.2692 | 5.0769 | 5.2385 | 5.2385 | +0.085 (+1.64%) | 358,040 |
| 8 Dec 2004 | CNY | 5.3077 | 5.3308 | 5.0846 | 5.1539 | 5.1539 | -0.115 (-2.19%) | 451,989 |
| 7 Dec 2004 | CNY | 5.4231 | 5.4308 | 5.2539 | 5.2692 | 5.2692 | -0.1 (-1.86%) | 485,977 |
| 6 Dec 2004 | CNY | 5.3077 | 5.4231 | 5.2385 | 5.3692 | 5.3692 | +0.038 (+0.72%) | 626,990 |
| 3 Dec 2004 | CNY | 5.2846 | 5.3539 | 5.2692 | 5.3308 | 5.3308 | +0.031 (+0.58%) | 393,248 |
| 2 Dec 2004 | CNY | 5.1385 | 5.3231 | 5.1385 | 5.3 | 5.3 | +0.146 (+2.83%) | 580,446 |
| 1 Dec 2004 | CNY | 5.1846 | 5.2077 | 5.1308 | 5.1539 | 5.1539 | -0.046 (-0.89%) | 194,530 |
| 30 Nov 2004 | CNY | 5.1231 | 5.2 | 5.1077 | 5.2 | 5.2 | +0.046 (+0.89%) | 361,337 |
| 29 Nov 2004 | CNY | 5.2385 | 5.2692 | 5.1385 | 5.1539 | 5.1539 | -0.131 (-2.47%) | 497,537 |
| 26 Nov 2004 | CNY | 5.2692 | 5.2923 | 5.1923 | 5.2846 | 5.2846 | +0.015 (+0.29%) | 369,720 |
| 25 Nov 2004 | CNY | 5.2308 | 5.3 | 5.1692 | 5.2692 | 5.2692 | +0.038 (+0.73%) | 570,287 |
| 24 Nov 2004 | CNY | 5.4385 | 5.4462 | 5.2231 | 5.2308 | 5.2308 | -0.208 (-3.82%) | 680,163 |
| 23 Nov 2004 | CNY | 5.4462 | 5.4462 | 5.3385 | 5.4385 | 5.4385 | -0.008 (-0.14%) | 580,830 |
| 22 Nov 2004 | CNY | 5.3615 | 5.5 | 5.3308 | 5.4462 | 5.4462 | +0.069 (+1.29%) | 993,799 |
| 19 Nov 2004 | CNY | 5.3846 | 5.4077 | 5.3077 | 5.3769 | 5.3769 | +0.015 (+0.29%) | 643,324 |
| 18 Nov 2004 | CNY | 5.2846 | 5.4154 | 5.2462 | 5.3615 | 5.3615 | +0.069 (+1.31%) | 927,327 |
