| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | CNY | 2.1016 | 2.1423 | 2.0757 | 2.1127 | 2.1127 | +0.013 (+0.61%) | 3,018,175 |
| 23 Nov 2004 | CNY | 2.1275 | 2.1275 | 2.0905 | 2.0998 | 2.0998 | -0.028 (-1.30%) | 2,781,299 |
| 22 Nov 2004 | CNY | 2.1238 | 2.1701 | 2.1183 | 2.1275 | 2.1275 | +0.005 (+0.26%) | 4,205,525 |
| 19 Nov 2004 | CNY | 2.1146 | 2.1275 | 2.0831 | 2.122 | 2.122 | +0.007 (+0.35%) | 2,897,456 |
| 18 Nov 2004 | CNY | 2.0757 | 2.1183 | 2.0739 | 2.1146 | 2.1146 | +0.028 (+1.33%) | 2,340,403 |
| 17 Nov 2004 | CNY | 2.0961 | 2.109 | 2.0757 | 2.0868 | 2.0868 | -0.013 (-0.62%) | 2,886,116 |
| 16 Nov 2004 | CNY | 2.1294 | 2.1571 | 2.0868 | 2.0998 | 2.0998 | -0.05 (-2.32%) | 4,977,167 |
| 15 Nov 2004 | CNY | 2.1497 | 2.1756 | 2.1109 | 2.1497 | 2.1497 | +0.026 (+1.22%) | 3,681,899 |
| 12 Nov 2004 | CNY | 2.1146 | 2.1645 | 2.0998 | 2.1238 | 2.1238 | -0.004 (-0.17%) | 4,424,146 |
| 11 Nov 2004 | CNY | 2.1793 | 2.2182 | 2.1275 | 2.1275 | 2.1275 | -0.052 (-2.38%) | 13,197,062 |
| 10 Nov 2004 | CNY | 2.1053 | 2.1941 | 2.0535 | 2.1793 | 2.1793 | +0.089 (+4.25%) | 13,179,819 |
| 9 Nov 2004 | CNY | 2.0961 | 2.1146 | 2.0646 | 2.0905 | 2.0905 | -0.002 (-0.09%) | 6,091,642 |
| 8 Nov 2004 | CNY | 2.0683 | 2.1072 | 2.0387 | 2.0924 | 2.0924 | +0.03 (+1.43%) | 6,877,030 |
| 5 Nov 2004 | CNY | 2.0535 | 2.0831 | 2.0221 | 2.0628 | 2.0628 | +0.046 (+2.30%) | 5,205,443 |
| 4 Nov 2004 | CNY | 2.0572 | 2.0998 | 2.0073 | 2.0165 | 2.0165 | -0.033 (-1.62%) | 9,345,374 |
| 3 Nov 2004 | CNY | 1.9758 | 2.0591 | 1.961 | 2.0498 | 2.0498 | +0.094 (+4.82%) | 5,129,043 |
| 2 Nov 2004 | CNY | 1.9851 | 1.9851 | 1.9407 | 1.9555 | 1.9555 | -0.028 (-1.40%) | 2,125,511 |
| 1 Nov 2004 | CNY | 1.9647 | 2.011 | 1.9425 | 1.9832 | 1.9832 | +0.007 (+0.37%) | 3,013,872 |
| 29 Oct 2004 | CNY | 1.9222 | 2.0387 | 1.8889 | 1.9758 | 1.9758 | -0.004 (-0.19%) | 6,061,653 |
| 28 Oct 2004 | CNY | 2.0942 | 2.0961 | 1.974 | 1.9795 | 1.9795 | -0.118 (-5.64%) | 8,928,439 |
| 27 Oct 2004 | CNY | 2.0572 | 2.1016 | 2.0258 | 2.0979 | 2.0979 | +0.048 (+2.35%) | 9,422,639 |
| 26 Oct 2004 | CNY | 1.9462 | 2.0591 | 1.937 | 2.0498 | 2.0498 | +0.083 (+4.23%) | 6,524,685 |
| 25 Oct 2004 | CNY | 1.9814 | 2.0276 | 1.9462 | 1.9666 | 1.9666 | -0.002 (-0.09%) | 8,343,067 |
| 22 Oct 2004 | CNY | 1.8852 | 1.9832 | 1.8352 | 1.9684 | 1.9684 | +0.076 (+4.01%) | 7,978,689 |
| 21 Oct 2004 | CNY | 1.8963 | 1.9166 | 1.85 | 1.8926 | 1.8926 | +0.011 (+0.59%) | 4,600,157 |
| 20 Oct 2004 | CNY | 1.8741 | 1.8815 | 1.813 | 1.8815 | 1.8815 | +0.009 (+0.50%) | 4,042,439 |
| 19 Oct 2004 | CNY | 1.9092 | 1.9573 | 1.8667 | 1.8722 | 1.8722 | -0.043 (-2.22%) | 4,965,276 |
| 18 Oct 2004 | CNY | 1.8759 | 1.9536 | 1.863 | 1.9148 | 1.9148 | +0.041 (+2.17%) | 5,145,881 |
| 15 Oct 2004 | CNY | 1.8944 | 1.9314 | 1.8223 | 1.8741 | 1.8741 | -0.083 (-4.25%) | 7,126,728 |
| 14 Oct 2004 | CNY | 1.998 | 2.0609 | 1.9573 | 1.9573 | 1.9573 | -0.218 (-10.03%) | 12,290,068 |
