| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | CNY | 9.1455 | 9.2546 | 9.0727 | 9.2 | 9.2 | 0.0 (0.0%) | 1,806,274 |
| 10 Dec 2004 | CNY | 9.5909 | 9.6091 | 9.1818 | 9.2 | 9.2 | -0.409 (-4.26%) | 5,485,763 |
| 9 Dec 2004 | CNY | 9.6727 | 9.7636 | 9.5273 | 9.6091 | 9.6091 | -0.027 (-0.28%) | 1,955,520 |
| 8 Dec 2004 | CNY | 9.8455 | 9.9727 | 9.5909 | 9.6364 | 9.6364 | -0.164 (-1.67%) | 2,106,383 |
| 7 Dec 2004 | CNY | 10 | 10.0546 | 9.7455 | 9.8 | 9.8 | -0.191 (-1.91%) | 3,357,266 |
| 6 Dec 2004 | CNY | 9.7909 | 10 | 9.7364 | 9.9909 | 9.9909 | +0.291 (+3.00%) | 5,206,217 |
| 3 Dec 2004 | CNY | 9.8364 | 9.9273 | 9.6909 | 9.7 | 9.7 | -0.109 (-1.11%) | 2,279,697 |
| 2 Dec 2004 | CNY | 9.6636 | 9.8364 | 9.6182 | 9.8091 | 9.8091 | +0.2 (+2.08%) | 2,784,866 |
| 1 Dec 2004 | CNY | 9.5909 | 9.8636 | 9.5455 | 9.6091 | 9.6091 | +0.118 (+1.25%) | 3,242,606 |
| 30 Nov 2004 | CNY | 9.4182 | 9.5455 | 9.4091 | 9.4909 | 9.4909 | +0.082 (+0.87%) | 1,750,547 |
| 29 Nov 2004 | CNY | 9.5909 | 9.6091 | 9.3909 | 9.4091 | 9.4091 | -0.2 (-2.08%) | 2,658,043 |
| 26 Nov 2004 | CNY | 9.6273 | 9.7727 | 9.5909 | 9.6091 | 9.6091 | -0.018 (-0.19%) | 1,662,778 |
| 25 Nov 2004 | CNY | 9.7546 | 9.8182 | 9.5091 | 9.6273 | 9.6273 | -0.127 (-1.31%) | 3,468,504 |
| 24 Nov 2004 | CNY | 9.8 | 9.9091 | 9.7546 | 9.7546 | 9.7546 | -0.064 (-0.65%) | 2,494,342 |
| 23 Nov 2004 | CNY | 10 | 10.0364 | 9.7818 | 9.8182 | 9.8182 | -0.209 (-2.09%) | 4,791,147 |
| 22 Nov 2004 | CNY | 9.9818 | 10.1091 | 9.9727 | 10.0273 | 10.0273 | +0.036 (+0.36%) | 3,309,934 |
| 19 Nov 2004 | CNY | 10.1636 | 10.2364 | 9.9 | 9.9909 | 9.9909 | -0.155 (-1.52%) | 4,440,733 |
| 18 Nov 2004 | CNY | 10.0091 | 10.2182 | 10 | 10.1455 | 10.1455 | +0.091 (+0.90%) | 2,783,124 |
| 17 Nov 2004 | CNY | 10.2273 | 10.2727 | 10 | 10.0546 | 10.0546 | -0.173 (-1.69%) | 3,833,667 |
| 16 Nov 2004 | CNY | 10.1727 | 10.3273 | 10.0636 | 10.2273 | 10.2273 | +0.109 (+1.08%) | 6,374,203 |
| 15 Nov 2004 | CNY | 9.8636 | 10.1364 | 9.8636 | 10.1182 | 10.1182 | +0.218 (+2.20%) | 5,065,926 |
| 12 Nov 2004 | CNY | 9.9091 | 10.2182 | 9.7636 | 9.9 | 9.9 | -0.018 (-0.18%) | 7,171,748 |
| 11 Nov 2004 | CNY | 9.9818 | 10.4546 | 9.8636 | 9.9182 | 9.9182 | +0.027 (+0.28%) | 17,176,121 |
| 10 Nov 2004 | CNY | 9.4546 | 10.0546 | 9.3273 | 9.8909 | 9.8909 | +0.518 (+5.53%) | 10,992,161 |
| 9 Nov 2004 | CNY | 9.4273 | 9.5636 | 9.2727 | 9.3727 | 9.3727 | -0.082 (-0.87%) | 3,465,843 |
| 8 Nov 2004 | CNY | 9.6818 | 9.7091 | 9.3182 | 9.4546 | 9.4546 | -0.227 (-2.35%) | 3,945,544 |
| 5 Nov 2004 | CNY | 9.6364 | 9.8636 | 9.5455 | 9.6818 | 9.6818 | +0.182 (+1.91%) | 6,705,891 |
| 4 Nov 2004 | CNY | 9.5909 | 9.8455 | 9.4091 | 9.5 | 9.5 | +0.009 (+0.10%) | 7,195,288 |
| 3 Nov 2004 | CNY | 9.4364 | 9.5364 | 9.2909 | 9.4909 | 9.4909 | +0.164 (+1.75%) | 2,827,213 |
| 2 Nov 2004 | CNY | 9.3545 | 9.4909 | 9.2091 | 9.3273 | 9.3273 | -0.027 (-0.29%) | 4,571,598 |
