| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | CNY | 2.4024 | 2.4339 | 2.3886 | 2.4043 | 2.4043 | -0.03 (-1.22%) | 804,102 |
| 30 Nov 2004 | CNY | 2.4024 | 2.4438 | 2.3866 | 2.4339 | 2.4339 | +0.024 (+0.98%) | 1,849,074 |
| 29 Nov 2004 | CNY | 2.5148 | 2.5345 | 2.4063 | 2.4103 | 2.4103 | -0.104 (-4.16%) | 3,626,824 |
| 26 Nov 2004 | CNY | 2.5404 | 2.5464 | 2.5128 | 2.5148 | 2.5148 | -0.01 (-0.39%) | 1,177,913 |
| 25 Nov 2004 | CNY | 2.5247 | 2.5542 | 2.5089 | 2.5247 | 2.5247 | 0.0 (0.0%) | 1,493,622 |
| 24 Nov 2004 | CNY | 2.5266 | 2.5759 | 2.4852 | 2.5247 | 2.5247 | -0.002 (-0.08%) | 3,123,490 |
| 23 Nov 2004 | CNY | 2.5109 | 2.5523 | 2.4931 | 2.5266 | 2.5266 | +0.012 (+0.47%) | 2,897,723 |
| 22 Nov 2004 | CNY | 2.5641 | 2.5799 | 2.5148 | 2.5148 | 2.5148 | -0.051 (-2.00%) | 4,122,214 |
| 19 Nov 2004 | CNY | 2.6036 | 2.6075 | 2.501 | 2.5661 | 2.5661 | -0.037 (-1.44%) | 3,123,114 |
| 18 Nov 2004 | CNY | 2.5464 | 2.6154 | 2.5345 | 2.6036 | 2.6036 | +0.059 (+2.33%) | 3,484,692 |
| 17 Nov 2004 | CNY | 2.5937 | 2.5937 | 2.5247 | 2.5444 | 2.5444 | -0.039 (-1.52%) | 3,080,055 |
| 16 Nov 2004 | CNY | 2.6233 | 2.6292 | 2.5444 | 2.5838 | 2.5838 | -0.026 (-0.98%) | 4,380,008 |
| 15 Nov 2004 | CNY | 2.5661 | 2.6469 | 2.5602 | 2.6095 | 2.6095 | +0.049 (+1.93%) | 5,713,291 |
| 12 Nov 2004 | CNY | 2.4931 | 2.5996 | 2.4931 | 2.5602 | 2.5602 | +0.069 (+2.77%) | 7,857,491 |
| 11 Nov 2004 | CNY | 2.5976 | 2.6193 | 2.4872 | 2.4911 | 2.4911 | -0.093 (-3.59%) | 13,167,646 |
| 10 Nov 2004 | CNY | 2.4043 | 2.6391 | 2.3629 | 2.5838 | 2.5838 | +0.183 (+7.64%) | 11,279,954 |
| 9 Nov 2004 | CNY | 2.3669 | 2.4181 | 2.3294 | 2.4004 | 2.4004 | +0.024 (+1.00%) | 5,090,908 |
| 8 Nov 2004 | CNY | 2.3984 | 2.4438 | 2.3728 | 2.3767 | 2.3767 | -0.022 (-0.90%) | 5,028,360 |
| 5 Nov 2004 | CNY | 2.3728 | 2.4655 | 2.3491 | 2.3984 | 2.3984 | +0.051 (+2.19%) | 8,608,479 |
| 4 Nov 2004 | CNY | 2.432 | 2.4458 | 2.3373 | 2.3471 | 2.3471 | -0.075 (-3.10%) | 8,191,867 |
| 3 Nov 2004 | CNY | 2.3274 | 2.4221 | 2.2998 | 2.4221 | 2.4221 | +0.13 (+5.68%) | 11,975,862 |
| 2 Nov 2004 | CNY | 2.2682 | 2.3057 | 2.2485 | 2.2919 | 2.2919 | +0.004 (+0.17%) | 5,314,054 |
| 1 Nov 2004 | CNY | 2.2584 | 2.3432 | 2.213 | 2.288 | 2.288 | +0.152 (+7.11%) | 12,475,860 |
| 29 Oct 2004 | CNY | 2.0414 | 2.1854 | 2.0118 | 2.1361 | 2.1361 | +0.043 (+2.07%) | 3,842,867 |
| 28 Oct 2004 | CNY | 2.1598 | 2.1894 | 2.0927 | 2.0927 | 2.0927 | -0.073 (-3.37%) | 3,095,488 |
| 27 Oct 2004 | CNY | 2.0611 | 2.1696 | 2.0513 | 2.1657 | 2.1657 | +0.085 (+4.08%) | 3,865,190 |
| 26 Oct 2004 | CNY | 2.0079 | 2.0907 | 1.9921 | 2.0809 | 2.0809 | +0.049 (+2.43%) | 1,533,604 |
| 25 Oct 2004 | CNY | 2.071 | 2.0907 | 2.0276 | 2.0316 | 2.0316 | -0.024 (-1.15%) | 2,206,073 |
| 22 Oct 2004 | CNY | 1.9744 | 2.0552 | 1.9329 | 2.0552 | 2.0552 | +0.067 (+3.37%) | 3,182,520 |
| 21 Oct 2004 | CNY | 2.0434 | 2.0513 | 1.9842 | 1.9882 | 1.9882 | -0.055 (-2.70%) | 1,705,324 |
