| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | CNY | 3.64 | 3.66 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 148,000 |
| 20 Dec 2004 | CNY | 3.57 | 3.66 | 3.56 | 3.64 | 3.64 | -0.01 (-0.27%) | 118,331 |
| 17 Dec 2004 | CNY | 3.67 | 3.67 | 3.58 | 3.65 | 3.65 | -0.01 (-0.27%) | 153,877 |
| 16 Dec 2004 | CNY | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 104,966 |
| 15 Dec 2004 | CNY | 3.71 | 3.72 | 3.6 | 3.64 | 3.64 | -0.07 (-1.89%) | 223,801 |
| 14 Dec 2004 | CNY | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -0.02 (-0.54%) | 107,600 |
| 13 Dec 2004 | CNY | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 211,306 |
| 10 Dec 2004 | CNY | 4 | 4 | 3.79 | 3.79 | 3.79 | -0.21 (-5.25%) | 353,400 |
| 9 Dec 2004 | CNY | 3.98 | 4.04 | 3.93 | 4 | 4 | 0.0 (0.0%) | 258,240 |
| 8 Dec 2004 | CNY | 4.07 | 4.07 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 208,900 |
| 7 Dec 2004 | CNY | 4.05 | 4.07 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 180,300 |
| 6 Dec 2004 | CNY | 4.04 | 4.14 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 357,224 |
| 3 Dec 2004 | CNY | 4.02 | 4.08 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 345,634 |
| 2 Dec 2004 | CNY | 3.9 | 4.01 | 3.9 | 4.01 | 4.01 | +0.1 (+2.56%) | 261,335 |
| 1 Dec 2004 | CNY | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 227,600 |
| 30 Nov 2004 | CNY | 3.9 | 4 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 182,901 |
| 29 Nov 2004 | CNY | 3.95 | 4.04 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 177,013 |
| 26 Nov 2004 | CNY | 3.9 | 4.03 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 268,300 |
| 25 Nov 2004 | CNY | 3.9 | 3.97 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 384,666 |
| 24 Nov 2004 | CNY | 4.05 | 4.06 | 3.92 | 3.92 | 3.92 | -0.13 (-3.21%) | 571,016 |
| 23 Nov 2004 | CNY | 4.11 | 4.11 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 509,009 |
| 22 Nov 2004 | CNY | 4.08 | 4.16 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 522,000 |
| 19 Nov 2004 | CNY | 4.06 | 4.13 | 4.02 | 4.12 | 4.12 | +0.06 (+1.48%) | 376,495 |
| 18 Nov 2004 | CNY | 4 | 4.08 | 3.96 | 4.06 | 4.06 | +0.03 (+0.74%) | 387,830 |
| 17 Nov 2004 | CNY | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | -0.09 (-2.18%) | 432,789 |
| 16 Nov 2004 | CNY | 4.1 | 4.14 | 4.05 | 4.12 | 4.12 | -0.02 (-0.48%) | 518,741 |
| 15 Nov 2004 | CNY | 4.25 | 4.25 | 4.06 | 4.14 | 4.14 | -0.07 (-1.66%) | 853,827 |
| 12 Nov 2004 | CNY | 4.12 | 4.4 | 4.1 | 4.21 | 4.21 | +0.21 (+5.25%) | 4,526,834 |
| 11 Nov 2004 | CNY | 3.84 | 4.05 | 3.82 | 4 | 4 | +0.18 (+4.71%) | 1,759,106 |
| 10 Nov 2004 | CNY | 3.72 | 3.85 | 3.62 | 3.82 | 3.82 | +0.17 (+4.66%) | 654,065 |
