| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | CNY | 3.601 | 3.6212 | 3.5404 | 3.5455 | 3.5455 | -0.056 (-1.54%) | 256,905 |
| 9 Dec 2004 | CNY | 3.5354 | 3.6515 | 3.5354 | 3.601 | 3.601 | +0.035 (+0.99%) | 412,315 |
| 8 Dec 2004 | CNY | 3.5303 | 3.596 | 3.5303 | 3.5657 | 3.5657 | +0.03 (+0.86%) | 335,214 |
| 7 Dec 2004 | CNY | 3.596 | 3.596 | 3.5354 | 3.5354 | 3.5354 | -0.066 (-1.82%) | 374,020 |
| 6 Dec 2004 | CNY | 3.5859 | 3.6212 | 3.5505 | 3.601 | 3.601 | +0.01 (+0.28%) | 417,582 |
| 3 Dec 2004 | CNY | 3.5707 | 3.6263 | 3.5707 | 3.5909 | 3.5909 | +0.02 (+0.57%) | 638,383 |
| 2 Dec 2004 | CNY | 3.5808 | 3.5808 | 3.5253 | 3.5707 | 3.5707 | -0.005 (-0.14%) | 763,385 |
| 1 Dec 2004 | CNY | 3.596 | 3.6263 | 3.5606 | 3.5758 | 3.5758 | -0.02 (-0.56%) | 459,558 |
| 30 Nov 2004 | CNY | 3.6364 | 3.6465 | 3.5808 | 3.596 | 3.596 | -0.04 (-1.11%) | 631,224 |
| 29 Nov 2004 | CNY | 3.6667 | 3.6768 | 3.6313 | 3.6364 | 3.6364 | -0.03 (-0.83%) | 500,940 |
| 25 Nov 2004 | CNY | 3.6364 | 3.6869 | 3.6364 | 3.6667 | 3.6667 | +0.015 (+0.42%) | 606,091 |
| 24 Nov 2004 | CNY | 3.697 | 3.7323 | 3.6465 | 3.6515 | 3.6515 | -0.04 (-1.09%) | 993,960 |
| 23 Nov 2004 | CNY | 3.7879 | 3.7879 | 3.6919 | 3.6919 | 3.6919 | -0.096 (-2.53%) | 1,043,458 |
| 22 Nov 2004 | CNY | 3.7424 | 3.7929 | 3.702 | 3.7879 | 3.7879 | +0.045 (+1.22%) | 1,422,806 |
| 19 Nov 2004 | CNY | 3.7626 | 3.7778 | 3.6818 | 3.7424 | 3.7424 | -0.025 (-0.67%) | 1,222,875 |
| 18 Nov 2004 | CNY | 3.7374 | 3.7828 | 3.7273 | 3.7677 | 3.7677 | -0.005 (-0.13%) | 697,411 |
| 17 Nov 2004 | CNY | 3.7778 | 3.7778 | 3.7222 | 3.7727 | 3.7727 | -0.025 (-0.67%) | 1,161,891 |
| 16 Nov 2004 | CNY | 3.8283 | 3.8283 | 3.7677 | 3.798 | 3.798 | -0.03 (-0.79%) | 951,784 |
| 15 Nov 2004 | CNY | 3.7424 | 3.8434 | 3.702 | 3.8283 | 3.8283 | +0.076 (+2.02%) | 1,712,797 |
| 12 Nov 2004 | CNY | 3.7374 | 3.7778 | 3.6616 | 3.7525 | 3.7525 | +0.005 (+0.13%) | 2,539,983 |
| 11 Nov 2004 | CNY | 3.7929 | 3.8131 | 3.7424 | 3.7475 | 3.7475 | -0.045 (-1.20%) | 3,423,625 |
| 10 Nov 2004 | CNY | 3.7323 | 3.8384 | 3.6768 | 3.7929 | 3.7929 | +0.061 (+1.62%) | 4,903,186 |
| 9 Nov 2004 | CNY | 3.702 | 3.7576 | 3.6616 | 3.7323 | 3.7323 | +0.03 (+0.82%) | 3,119,099 |
| 8 Nov 2004 | CNY | 3.6465 | 3.7222 | 3.5909 | 3.702 | 3.702 | +0.066 (+1.80%) | 3,602,388 |
| 5 Nov 2004 | CNY | 3.5253 | 3.6566 | 3.5152 | 3.6364 | 3.6364 | +0.121 (+3.45%) | 1,879,679 |
| 4 Nov 2004 | CNY | 3.6364 | 3.6566 | 3.5101 | 3.5152 | 3.5152 | -0.111 (-3.06%) | 1,064,250 |
| 3 Nov 2004 | CNY | 3.5354 | 3.6364 | 3.5101 | 3.6263 | 3.6263 | +0.121 (+3.46%) | 1,430,217 |
| 2 Nov 2004 | CNY | 3.5101 | 3.5253 | 3.4546 | 3.5051 | 3.5051 | +0.005 (+0.15%) | 600,217 |
| 1 Nov 2004 | CNY | 3.4596 | 3.5606 | 3.4596 | 3.5 | 3.5 | +0.015 (+0.43%) | 869,536 |
| 29 Oct 2004 | CNY | 3.4849 | 3.5808 | 3.4091 | 3.4849 | 3.4849 | -0.076 (-2.13%) | 1,498,665 |
