| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | CNY | 6.9735 | 7.5044 | 6.8407 | 7.4867 | 7.4867 | +0.513 (+7.36%) | 813,076 |
| 2 Dec 2004 | CNY | 7.0973 | 7.0973 | 6.9292 | 6.9735 | 6.9735 | -0.141 (-1.99%) | 420,536 |
| 1 Dec 2004 | CNY | 7.062 | 7.2124 | 6.9646 | 7.115 | 7.115 | -0.027 (-0.37%) | 327,262 |
| 30 Nov 2004 | CNY | 7.0797 | 7.1504 | 6.9558 | 7.1416 | 7.1416 | +0.08 (+1.13%) | 426,011 |
| 29 Nov 2004 | CNY | 7.1681 | 7.3274 | 7.0354 | 7.062 | 7.062 | -0.265 (-3.62%) | 422,213 |
| 26 Nov 2004 | CNY | 7.6106 | 7.6106 | 7.2212 | 7.3274 | 7.3274 | -0.23 (-3.04%) | 470,367 |
| 25 Nov 2004 | CNY | 7.4336 | 7.7345 | 7.1239 | 7.5575 | 7.5575 | +0.133 (+1.79%) | 890,965 |
| 24 Nov 2004 | CNY | 7.9646 | 8.0531 | 7.3717 | 7.4248 | 7.4248 | -0.761 (-9.30%) | 1,537,655 |
| 23 Nov 2004 | CNY | 7.9292 | 8.4602 | 7.9204 | 8.1858 | 8.1858 | +0.495 (+6.44%) | 3,298,604 |
| 22 Nov 2004 | CNY | 6.9027 | 7.6903 | 6.8142 | 7.6903 | 7.6903 | +0.699 (+10.00%) | 1,768,357 |
| 19 Nov 2004 | CNY | 6.6372 | 7.2124 | 6.5487 | 6.9912 | 6.9912 | +0.407 (+6.18%) | 843,959 |
| 18 Nov 2004 | CNY | 6.6018 | 6.6018 | 6.469 | 6.5841 | 6.5841 | -0.018 (-0.27%) | 187,851 |
| 17 Nov 2004 | CNY | 6.5752 | 6.6106 | 6.4602 | 6.6018 | 6.6018 | +0.009 (+0.13%) | 168,159 |
| 16 Nov 2004 | CNY | 6.5841 | 6.7168 | 6.531 | 6.5929 | 6.5929 | +0.009 (+0.13%) | 277,101 |
| 15 Nov 2004 | CNY | 6.0177 | 6.6283 | 6.0177 | 6.5841 | 6.5841 | -0.106 (-1.59%) | 502,790 |
| 12 Nov 2004 | CNY | 6.7611 | 6.8938 | 6.6637 | 6.6903 | 6.6903 | -0.097 (-1.43%) | 275,923 |
| 11 Nov 2004 | CNY | 6.6372 | 7.2035 | 6.6195 | 6.7876 | 6.7876 | +0.124 (+1.86%) | 796,877 |
| 10 Nov 2004 | CNY | 6.469 | 6.6991 | 6.3805 | 6.6637 | 6.6637 | +0.239 (+3.72%) | 341,745 |
| 9 Nov 2004 | CNY | 6.5044 | 6.5752 | 6.3717 | 6.4248 | 6.4248 | -0.15 (-2.29%) | 217,713 |
| 8 Nov 2004 | CNY | 6.4867 | 6.6549 | 6.4867 | 6.5752 | 6.5752 | -0.018 (-0.27%) | 212,426 |
| 5 Nov 2004 | CNY | 6.6283 | 6.6903 | 6.5044 | 6.5929 | 6.5929 | -0.053 (-0.80%) | 299,564 |
| 4 Nov 2004 | CNY | 7.0177 | 7.0708 | 6.6018 | 6.646 | 6.646 | -0.159 (-2.34%) | 1,306,518 |
| 3 Nov 2004 | CNY | 6.3097 | 6.8053 | 6.3097 | 6.8053 | 6.8053 | +0.62 (+10.01%) | 656,135 |
| 2 Nov 2004 | CNY | 6.115 | 6.2743 | 6.0443 | 6.1858 | 6.1858 | +0.071 (+1.16%) | 87,069 |
| 1 Nov 2004 | CNY | 6.0354 | 6.3274 | 6.0177 | 6.115 | 6.115 | -0.124 (-1.99%) | 126,457 |
| 29 Oct 2004 | CNY | 6.1062 | 6.3274 | 5.8496 | 6.2389 | 6.2389 | -0.257 (-3.95%) | 321,442 |
| 28 Oct 2004 | CNY | 6.1504 | 6.7699 | 6.1504 | 6.4956 | 6.4956 | +0.345 (+5.61%) | 651,782 |
| 27 Oct 2004 | CNY | 6.1062 | 6.2832 | 6.062 | 6.1504 | 6.1504 | -0.097 (-1.56%) | 84,503 |
| 26 Oct 2004 | CNY | 6.6283 | 6.6283 | 5.7522 | 6.2478 | 6.2478 | +0.115 (+1.88%) | 81,546 |
| 25 Oct 2004 | CNY | 6.2655 | 6.2743 | 6.115 | 6.1327 | 6.1327 | -0.018 (-0.29%) | 85,202 |
