| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | CNY | 2.9507 | 3.0296 | 2.9034 | 3.0256 | 3.0256 | +0.047 (+1.59%) | 4,059,171 |
| 29 Dec 2004 | CNY | 3.0572 | 3.0888 | 2.9152 | 2.9783 | 2.9783 | -0.114 (-3.70%) | 8,218,231 |
| 28 Dec 2004 | CNY | 3.1479 | 3.2308 | 3.0769 | 3.0927 | 3.0927 | -0.095 (-2.97%) | 4,571,274 |
| 27 Dec 2004 | CNY | 3.2071 | 3.2347 | 3.1164 | 3.1874 | 3.1874 | -0.012 (-0.37%) | 3,810,898 |
| 24 Dec 2004 | CNY | 3.0769 | 3.2387 | 3.0769 | 3.1992 | 3.1992 | +0.118 (+3.84%) | 8,909,455 |
| 23 Dec 2004 | CNY | 3.1164 | 3.1361 | 3.0414 | 3.0809 | 3.0809 | -0.032 (-1.01%) | 3,261,168 |
| 22 Dec 2004 | CNY | 3.0178 | 3.1874 | 3.0059 | 3.1124 | 3.1124 | +0.106 (+3.54%) | 4,680,621 |
| 21 Dec 2004 | CNY | 3.0375 | 3.0375 | 2.998 | 3.0059 | 3.0059 | +0.004 (+0.13%) | 1,362,514 |
| 20 Dec 2004 | CNY | 3.0493 | 3.0533 | 2.9704 | 3.002 | 3.002 | -0.075 (-2.43%) | 2,498,855 |
| 17 Dec 2004 | CNY | 3.0888 | 3.1322 | 3.0572 | 3.0769 | 3.0769 | -0.016 (-0.51%) | 1,460,296 |
| 16 Dec 2004 | CNY | 3.2268 | 3.2268 | 3.0572 | 3.0927 | 3.0927 | -0.106 (-3.33%) | 3,341,707 |
| 15 Dec 2004 | CNY | 3.1913 | 3.2308 | 3.1598 | 3.1992 | 3.1992 | +0.008 (+0.25%) | 2,288,083 |
| 14 Dec 2004 | CNY | 3.2071 | 3.2268 | 3.1874 | 3.1913 | 3.1913 | -0.012 (-0.37%) | 1,328,847 |
| 13 Dec 2004 | CNY | 3.2544 | 3.2781 | 3.1755 | 3.2032 | 3.2032 | -0.075 (-2.28%) | 2,809,565 |
| 10 Dec 2004 | CNY | 3.3728 | 3.3728 | 3.2663 | 3.2781 | 3.2781 | -0.111 (-3.26%) | 2,779,396 |
| 9 Dec 2004 | CNY | 3.3925 | 3.4359 | 3.3215 | 3.3886 | 3.3886 | +0.02 (+0.59%) | 1,357,287 |
| 8 Dec 2004 | CNY | 3.4675 | 3.4714 | 3.3333 | 3.3688 | 3.3688 | -0.051 (-1.50%) | 1,465,686 |
| 7 Dec 2004 | CNY | 3.4793 | 3.503 | 3.4122 | 3.4201 | 3.4201 | -0.075 (-2.15%) | 1,402,970 |
| 6 Dec 2004 | CNY | 3.4714 | 3.503 | 3.432 | 3.4951 | 3.4951 | +0.04 (+1.14%) | 1,666,465 |
| 3 Dec 2004 | CNY | 3.4398 | 3.503 | 3.4122 | 3.4556 | 3.4556 | +0.028 (+0.81%) | 1,828,584 |
| 2 Dec 2004 | CNY | 3.432 | 3.4398 | 3.3136 | 3.428 | 3.428 | -0.008 (-0.23%) | 3,756,150 |
| 1 Dec 2004 | CNY | 3.4753 | 3.4911 | 3.4162 | 3.4359 | 3.4359 | -0.047 (-1.36%) | 1,095,069 |
| 30 Nov 2004 | CNY | 3.4556 | 3.5109 | 3.4043 | 3.4832 | 3.4832 | +0.024 (+0.68%) | 2,440,264 |
| 29 Nov 2004 | CNY | 3.5109 | 3.5621 | 3.4398 | 3.4596 | 3.4596 | -0.051 (-1.46%) | 3,523,153 |
| 26 Nov 2004 | CNY | 3.4793 | 3.5464 | 3.4714 | 3.5109 | 3.5109 | +0.051 (+1.48%) | 3,329,316 |
| 25 Nov 2004 | CNY | 3.432 | 3.5266 | 3.4201 | 3.4596 | 3.4596 | +0.008 (+0.23%) | 3,060,606 |
| 24 Nov 2004 | CNY | 3.5503 | 3.6174 | 3.4517 | 3.4517 | 3.4517 | -0.099 (-2.78%) | 4,638,446 |
| 23 Nov 2004 | CNY | 3.4872 | 3.5621 | 3.4714 | 3.5503 | 3.5503 | +0.059 (+1.70%) | 3,392,775 |
| 22 Nov 2004 | CNY | 3.5306 | 3.5464 | 3.4753 | 3.4911 | 3.4911 | -0.028 (-0.78%) | 3,476,853 |
| 19 Nov 2004 | CNY | 3.5345 | 3.5503 | 3.4793 | 3.5187 | 3.5187 | -0.016 (-0.45%) | 2,326,726 |
