| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | CNY | 3.1621 | 3.2143 | 3.1621 | 3.2006 | 3.2006 | +0.041 (+1.31%) | 1,429,733 |
| 6 Dec 2004 | CNY | 3.2418 | 3.2418 | 3.1181 | 3.1593 | 3.1593 | -0.085 (-2.63%) | 3,018,065 |
| 3 Dec 2004 | CNY | 3.2995 | 3.3489 | 3.2088 | 3.2445 | 3.2445 | -0.058 (-1.75%) | 4,083,650 |
| 2 Dec 2004 | CNY | 3.3379 | 3.3517 | 3.272 | 3.3022 | 3.3022 | -0.047 (-1.39%) | 1,875,571 |
| 1 Dec 2004 | CNY | 3.3379 | 3.3929 | 3.2967 | 3.3489 | 3.3489 | 0.0 (0.0%) | 1,859,057 |
| 30 Nov 2004 | CNY | 3.3791 | 3.4341 | 3.3324 | 3.3489 | 3.3489 | -0.071 (-2.09%) | 2,032,495 |
| 29 Nov 2004 | CNY | 3.4341 | 3.4341 | 3.4203 | 3.4203 | 3.4203 | -0.017 (-0.48%) | 796,515 |
| 26 Nov 2004 | CNY | 3.4698 | 3.4698 | 3.4341 | 3.4368 | 3.4368 | -0.025 (-0.71%) | 629,661 |
| 25 Nov 2004 | CNY | 3.4341 | 3.4615 | 3.4258 | 3.4615 | 3.4615 | +0.041 (+1.20%) | 1,423,098 |
| 24 Nov 2004 | CNY | 3.4341 | 3.4615 | 3.4148 | 3.4203 | 3.4203 | -0.017 (-0.48%) | 2,241,038 |
| 23 Nov 2004 | CNY | 3.511 | 3.511 | 3.4286 | 3.4368 | 3.4368 | -0.077 (-2.19%) | 2,997,339 |
| 22 Nov 2004 | CNY | 3.544 | 3.544 | 3.4835 | 3.5137 | 3.5137 | -0.033 (-0.93%) | 1,513,512 |
| 19 Nov 2004 | CNY | 3.5687 | 3.5934 | 3.5082 | 3.5467 | 3.5467 | -0.022 (-0.62%) | 2,105,452 |
| 18 Nov 2004 | CNY | 3.5522 | 3.5852 | 3.533 | 3.5687 | 3.5687 | +0.017 (+0.46%) | 4,775,053 |
| 17 Nov 2004 | CNY | 3.4533 | 3.5852 | 3.4313 | 3.5522 | 3.5522 | +0.093 (+2.70%) | 9,044,773 |
| 16 Nov 2004 | CNY | 3.4863 | 3.5055 | 3.4478 | 3.4588 | 3.4588 | -0.044 (-1.26%) | 3,303,482 |
| 15 Nov 2004 | CNY | 3.4643 | 3.5495 | 3.4643 | 3.5028 | 3.5028 | +0.033 (+0.95%) | 2,575,361 |
| 12 Nov 2004 | CNY | 3.489 | 3.5165 | 3.4478 | 3.4698 | 3.4698 | -0.025 (-0.71%) | 1,491,311 |
| 11 Nov 2004 | CNY | 3.4918 | 3.5302 | 3.4396 | 3.4945 | 3.4945 | +0.047 (+1.35%) | 8,709,482 |
| 10 Nov 2004 | CNY | 3.2692 | 3.5 | 3.2418 | 3.4478 | 3.4478 | +0.192 (+5.91%) | 4,564,636 |
| 9 Nov 2004 | CNY | 3.2363 | 3.2775 | 3.2143 | 3.2555 | 3.2555 | +0.028 (+0.85%) | 1,494,624 |
| 8 Nov 2004 | CNY | 3.2555 | 3.2555 | 3.2033 | 3.228 | 3.228 | -0.028 (-0.84%) | 3,727,760 |
| 5 Nov 2004 | CNY | 3.3379 | 3.3654 | 3.2006 | 3.2555 | 3.2555 | -0.096 (-2.87%) | 7,715,158 |
| 4 Nov 2004 | CNY | 3.456 | 3.4615 | 3.2857 | 3.3517 | 3.3517 | -0.11 (-3.17%) | 5,363,394 |
| 3 Nov 2004 | CNY | 3.4753 | 3.489 | 3.3791 | 3.4615 | 3.4615 | 0.0 (0.0%) | 4,370,671 |
| 2 Nov 2004 | CNY | 3.4341 | 3.4918 | 3.3819 | 3.4615 | 3.4615 | -0.014 (-0.40%) | 4,128,265 |
| 1 Nov 2004 | CNY | 3.4368 | 3.478 | 3.3791 | 3.4753 | 3.4753 | 0.0 (0.0%) | 2,226,016 |
| 29 Oct 2004 | CNY | 3.3791 | 3.5302 | 3.3379 | 3.4753 | 3.4753 | -0.017 (-0.47%) | 5,128,319 |
| 28 Oct 2004 | CNY | 3.4863 | 3.5302 | 3.4313 | 3.4918 | 3.4918 | -0.011 (-0.31%) | 5,566,590 |
| 27 Oct 2004 | CNY | 3.5659 | 3.5852 | 3.4615 | 3.5028 | 3.5028 | -0.071 (-2.00%) | 13,189,092 |
