| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | CNY | 4.924 | 4.924 | 4.7442 | 4.7515 | 4.7515 | -0.165 (-3.36%) | 708,968 |
| 26 Nov 2004 | CNY | 4.9276 | 4.9753 | 4.9093 | 4.9166 | 4.9166 | -0.011 (-0.22%) | 377,855 |
| 25 Nov 2004 | CNY | 4.9607 | 5.012 | 4.902 | 4.9276 | 4.9276 | -0.026 (-0.52%) | 664,048 |
| 24 Nov 2004 | CNY | 4.9387 | 5.0304 | 4.8983 | 4.9533 | 4.9533 | +0.04 (+0.82%) | 1,338,011 |
| 23 Nov 2004 | CNY | 5.0267 | 5.0561 | 4.9056 | 4.913 | 4.913 | -0.143 (-2.83%) | 1,144,112 |
| 22 Nov 2004 | CNY | 5.0194 | 5.1074 | 5.0194 | 5.0561 | 5.0561 | +0.029 (+0.58%) | 1,086,880 |
| 19 Nov 2004 | CNY | 5.0634 | 5.0744 | 4.9643 | 5.0267 | 5.0267 | -0.04 (-0.80%) | 832,049 |
| 18 Nov 2004 | CNY | 5.0084 | 5.0818 | 5.0084 | 5.0671 | 5.0671 | +0.048 (+0.95%) | 719,347 |
| 17 Nov 2004 | CNY | 5.1295 | 5.1368 | 5.001 | 5.0194 | 5.0194 | -0.106 (-2.08%) | 1,495,707 |
| 16 Nov 2004 | CNY | 5.2469 | 5.2469 | 5.1038 | 5.1258 | 5.1258 | -0.011 (-0.21%) | 1,862,325 |
| 12 Nov 2004 | CNY | 5.0744 | 5.1661 | 5.0524 | 5.1368 | 5.1368 | +0.07 (+1.38%) | 1,806,416 |
| 11 Nov 2004 | CNY | 5.2322 | 5.3423 | 5.0634 | 5.0671 | 5.0671 | -0.147 (-2.81%) | 3,970,257 |
| 10 Nov 2004 | CNY | 5.0194 | 5.2505 | 4.9313 | 5.2138 | 5.2138 | +0.194 (+3.87%) | 4,432,625 |
| 9 Nov 2004 | CNY | 4.924 | 5.0597 | 4.9093 | 5.0194 | 5.0194 | +0.095 (+1.94%) | 2,185,391 |
| 8 Nov 2004 | CNY | 4.8616 | 4.924 | 4.7772 | 4.924 | 4.924 | +0.059 (+1.21%) | 1,003,782 |
| 5 Nov 2004 | CNY | 4.9093 | 4.9533 | 4.8433 | 4.8653 | 4.8653 | +0.007 (+0.15%) | 1,185,852 |
| 4 Nov 2004 | CNY | 4.935 | 4.979 | 4.8433 | 4.8579 | 4.8579 | -0.037 (-0.75%) | 3,894,473 |
| 3 Nov 2004 | CNY | 4.7699 | 4.9093 | 4.7258 | 4.8946 | 4.8946 | +0.176 (+3.73%) | 1,714,925 |
| 2 Nov 2004 | CNY | 4.6781 | 4.7625 | 4.6781 | 4.7185 | 4.7185 | +0.004 (+0.08%) | 1,233,771 |
| 1 Nov 2004 | CNY | 4.7772 | 4.8543 | 4.6965 | 4.7148 | 4.7148 | -0.095 (-1.98%) | 1,241,672 |
| 29 Oct 2004 | CNY | 4.5534 | 4.9827 | 4.5497 | 4.8102 | 4.8102 | -0.022 (-0.46%) | 2,838,960 |
| 28 Oct 2004 | CNY | 5.0671 | 5.1148 | 4.8102 | 4.8323 | 4.8323 | -0.246 (-4.84%) | 3,824,724 |
| 27 Oct 2004 | CNY | 4.9717 | 5.0964 | 4.8799 | 5.0781 | 5.0781 | +0.143 (+2.90%) | 4,908,779 |
| 26 Oct 2004 | CNY | 4.6598 | 4.9423 | 4.6415 | 4.935 | 4.935 | +0.275 (+5.91%) | 2,775,702 |
| 25 Oct 2004 | CNY | 4.8433 | 4.9166 | 4.6561 | 4.6598 | 4.6598 | -0.139 (-2.90%) | 2,815,428 |
| 22 Oct 2004 | CNY | 4.5974 | 4.8212 | 4.4397 | 4.7992 | 4.7992 | +0.165 (+3.56%) | 3,841,243 |
| 21 Oct 2004 | CNY | 4.7258 | 4.7992 | 4.5864 | 4.6341 | 4.6341 | -0.092 (-1.94%) | 1,822,771 |
| 20 Oct 2004 | CNY | 4.6561 | 4.7332 | 4.5717 | 4.7258 | 4.7258 | +0.026 (+0.54%) | 2,256,299 |
| 19 Oct 2004 | CNY | 4.8433 | 4.946 | 4.6892 | 4.7002 | 4.7002 | -0.114 (-2.36%) | 3,443,053 |
| 18 Oct 2004 | CNY | 4.6855 | 4.902 | 4.6855 | 4.8139 | 4.8139 | +0.114 (+2.42%) | 2,863,946 |
