| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 9.77 | 9.88 | 9.76 | 9.81 | 9.81 | +0.02 (+0.20%) | 1,482,992 |
| 29 Nov 2004 | CNY | 9.7 | 9.81 | 9.68 | 9.79 | 9.79 | +0.01 (+0.10%) | 1,364,029 |
| 26 Nov 2004 | CNY | 9.7 | 9.8 | 9.64 | 9.78 | 9.78 | +0.08 (+0.82%) | 1,292,370 |
| 25 Nov 2004 | CNY | 9.8 | 9.84 | 9.61 | 9.7 | 9.7 | -0.09 (-0.92%) | 1,539,876 |
| 24 Nov 2004 | CNY | 9.61 | 9.82 | 9.61 | 9.79 | 9.79 | +0.18 (+1.87%) | 3,683,309 |
| 23 Nov 2004 | CNY | 9.98 | 10.02 | 9.6 | 9.61 | 9.61 | -0.41 (-4.09%) | 8,905,150 |
| 22 Nov 2004 | CNY | 10.19 | 10.27 | 10 | 10.02 | 10.02 | -0.18 (-1.76%) | 2,617,875 |
| 19 Nov 2004 | CNY | 10.22 | 10.28 | 10.09 | 10.2 | 10.2 | 0.0 (0.0%) | 2,080,500 |
| 18 Nov 2004 | CNY | 10.1 | 10.22 | 10.08 | 10.2 | 10.2 | +0.1 (+0.99%) | 3,108,311 |
| 17 Nov 2004 | CNY | 10.18 | 10.29 | 10.05 | 10.1 | 10.1 | -0.08 (-0.79%) | 1,740,431 |
| 16 Nov 2004 | CNY | 10.16 | 10.22 | 10.04 | 10.18 | 10.18 | +0.02 (+0.20%) | 2,255,613 |
| 15 Nov 2004 | CNY | 10.1 | 10.2 | 10 | 10.16 | 10.16 | +0.15 (+1.50%) | 2,816,424 |
| 12 Nov 2004 | CNY | 10.2 | 10.33 | 9.97 | 10.01 | 10.01 | -0.27 (-2.63%) | 3,171,421 |
| 11 Nov 2004 | CNY | 10.46 | 10.56 | 10.2 | 10.28 | 10.28 | -0.18 (-1.72%) | 4,744,151 |
| 10 Nov 2004 | CNY | 10.16 | 10.5 | 10 | 10.46 | 10.46 | +0.3 (+2.95%) | 5,214,662 |
| 9 Nov 2004 | CNY | 9.95 | 10.17 | 9.92 | 10.16 | 10.16 | +0.25 (+2.52%) | 2,112,564 |
| 8 Nov 2004 | CNY | 9.83 | 9.94 | 9.77 | 9.91 | 9.91 | +0.06 (+0.61%) | 1,883,256 |
| 5 Nov 2004 | CNY | 9.85 | 10.05 | 9.65 | 9.85 | 9.85 | 0.0 (0.0%) | 4,664,330 |
| 4 Nov 2004 | CNY | 10.15 | 10.36 | 9.8 | 9.85 | 9.85 | -0.32 (-3.15%) | 2,864,062 |
| 3 Nov 2004 | CNY | 10.07 | 10.25 | 10.03 | 10.17 | 10.17 | +0.1 (+0.99%) | 4,499,869 |
| 2 Nov 2004 | CNY | 10.65 | 10.65 | 9.99 | 10.07 | 10.07 | -0.57 (-5.36%) | 9,079,759 |
| 1 Nov 2004 | CNY | 10.55 | 10.75 | 10.48 | 10.64 | 10.64 | +0.01 (+0.09%) | 3,444,014 |
| 29 Oct 2004 | CNY | 10.3 | 10.94 | 10.19 | 10.63 | 10.63 | +0.01 (+0.09%) | 5,286,654 |
| 28 Oct 2004 | CNY | 10.8 | 11.08 | 10.62 | 10.62 | 10.62 | -0.26 (-2.39%) | 5,938,662 |
| 27 Oct 2004 | CNY | 10.6 | 11 | 10.46 | 10.88 | 10.88 | +0.28 (+2.64%) | 8,366,489 |
| 26 Oct 2004 | CNY | 10.4 | 10.61 | 10.05 | 10.6 | 10.6 | +0.18 (+1.73%) | 5,636,774 |
| 25 Oct 2004 | CNY | 10.59 | 10.66 | 10.32 | 10.42 | 10.42 | -0.03 (-0.29%) | 3,884,488 |
| 22 Oct 2004 | CNY | 10.28 | 10.52 | 10.17 | 10.45 | 10.45 | +0.19 (+1.85%) | 5,392,056 |
| 21 Oct 2004 | CNY | 9.9 | 10.28 | 9.86 | 10.26 | 10.26 | +0.34 (+3.43%) | 6,383,948 |
| 20 Oct 2004 | CNY | 9.83 | 9.98 | 9.74 | 9.92 | 9.92 | +0.06 (+0.61%) | 2,853,507 |
