| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 11.41 | 11.64 | 11.32 | 11.59 | 11.59 | +0.18 (+1.58%) | 1,536,853 |
| 29 Nov 2004 | CNY | 11.33 | 11.58 | 11.26 | 11.41 | 11.41 | +0.08 (+0.71%) | 2,059,539 |
| 26 Nov 2004 | CNY | 11.48 | 11.64 | 11.23 | 11.33 | 11.33 | -0.18 (-1.56%) | 3,458,369 |
| 25 Nov 2004 | CNY | 12.3 | 12.37 | 11.42 | 11.51 | 11.51 | -0.86 (-6.95%) | 8,902,978 |
| 24 Nov 2004 | CNY | 12.35 | 12.56 | 12.21 | 12.37 | 12.37 | 0.0 (0.0%) | 2,880,705 |
| 23 Nov 2004 | CNY | 12.85 | 12.88 | 12.32 | 12.37 | 12.37 | -0.48 (-3.74%) | 5,253,001 |
| 22 Nov 2004 | CNY | 12.89 | 12.97 | 12.7 | 12.85 | 12.85 | +0.07 (+0.55%) | 3,046,692 |
| 19 Nov 2004 | CNY | 12.82 | 12.86 | 12.58 | 12.78 | 12.78 | -0.02 (-0.16%) | 2,664,872 |
| 18 Nov 2004 | CNY | 12.2 | 12.9 | 12.17 | 12.8 | 12.8 | +0.5 (+4.07%) | 6,493,654 |
| 17 Nov 2004 | CNY | 12.33 | 12.57 | 12.25 | 12.3 | 12.3 | -0.04 (-0.32%) | 2,494,562 |
| 16 Nov 2004 | CNY | 12.56 | 12.58 | 12.26 | 12.34 | 12.34 | -0.22 (-1.75%) | 2,032,695 |
| 15 Nov 2004 | CNY | 12.45 | 12.57 | 12.2 | 12.56 | 12.56 | +0.11 (+0.88%) | 3,506,818 |
| 12 Nov 2004 | CNY | 12.31 | 12.86 | 12.23 | 12.45 | 12.45 | +0.11 (+0.89%) | 5,797,376 |
| 11 Nov 2004 | CNY | 12.33 | 12.96 | 12.22 | 12.34 | 12.34 | +0.01 (+0.08%) | 10,464,058 |
| 10 Nov 2004 | CNY | 11.7 | 12.59 | 11.62 | 12.33 | 12.33 | +0.71 (+6.11%) | 10,558,664 |
| 9 Nov 2004 | CNY | 11.6 | 11.79 | 11.52 | 11.62 | 11.62 | -0.1 (-0.85%) | 2,169,970 |
| 8 Nov 2004 | CNY | 11.97 | 11.97 | 11.51 | 11.72 | 11.72 | -0.27 (-2.25%) | 2,808,371 |
| 5 Nov 2004 | CNY | 11.92 | 12.07 | 11.61 | 11.99 | 11.99 | +0.19 (+1.61%) | 4,089,504 |
| 4 Nov 2004 | CNY | 12.48 | 12.55 | 11.7 | 11.8 | 11.8 | -0.61 (-4.92%) | 6,687,970 |
| 3 Nov 2004 | CNY | 12.09 | 12.45 | 11.95 | 12.41 | 12.41 | +0.41 (+3.42%) | 6,338,631 |
| 2 Nov 2004 | CNY | 12 | 12.34 | 11.82 | 12 | 12 | -0.03 (-0.25%) | 6,721,343 |
| 1 Nov 2004 | CNY | 12.45 | 12.59 | 12 | 12.03 | 12.03 | -0.4 (-3.22%) | 10,326,956 |
| 29 Oct 2004 | CNY | 11.1 | 12.43 | 11.01 | 12.43 | 12.43 | +1.13 (+10.00%) | 17,184,359 |
| 28 Oct 2004 | CNY | 11.67 | 11.97 | 11.26 | 11.3 | 11.3 | -0.32 (-2.75%) | 7,676,849 |
| 27 Oct 2004 | CNY | 11.74 | 11.82 | 11.37 | 11.62 | 11.62 | -0.13 (-1.11%) | 6,353,745 |
| 26 Oct 2004 | CNY | 11.53 | 11.82 | 11.16 | 11.75 | 11.75 | +0.22 (+1.91%) | 7,857,316 |
| 25 Oct 2004 | CNY | 11.45 | 11.75 | 11.21 | 11.53 | 11.53 | +0.24 (+2.13%) | 11,265,527 |
| 22 Oct 2004 | CNY | 10.55 | 11.59 | 10.4 | 11.29 | 11.29 | +0.75 (+7.12%) | 17,594,980 |
| 21 Oct 2004 | CNY | 10.22 | 10.8 | 10.2 | 10.54 | 10.54 | +0.35 (+3.43%) | 6,539,048 |
| 20 Oct 2004 | CNY | 10.45 | 10.45 | 9.65 | 10.19 | 10.19 | -0.26 (-2.49%) | 3,922,382 |
