| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | CNY | 4.39 | 4.39 | 4.17 | 4.22 | 4.22 | -0.17 (-3.87%) | 611,480 |
| 14 Dec 2004 | CNY | 4.62 | 4.62 | 4.37 | 4.39 | 4.39 | -0.22 (-4.77%) | 685,969 |
| 13 Dec 2004 | CNY | 4.57 | 4.81 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 1,795,016 |
| 10 Dec 2004 | CNY | 4.59 | 4.59 | 4.45 | 4.57 | 4.57 | +0.02 (+0.44%) | 592,417 |
| 9 Dec 2004 | CNY | 4.5 | 4.6 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 368,603 |
| 8 Dec 2004 | CNY | 4.55 | 4.55 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 237,903 |
| 7 Dec 2004 | CNY | 4.55 | 4.62 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 267,370 |
| 6 Dec 2004 | CNY | 4.59 | 4.6 | 4.5 | 4.59 | 4.59 | +0.02 (+0.44%) | 280,335 |
| 3 Dec 2004 | CNY | 4.5 | 4.57 | 4.48 | 4.57 | 4.57 | +0.09 (+2.01%) | 549,500 |
| 2 Dec 2004 | CNY | 4.43 | 4.5 | 4.34 | 4.48 | 4.48 | +0.07 (+1.59%) | 225,616 |
| 1 Dec 2004 | CNY | 4.39 | 4.43 | 4.33 | 4.41 | 4.41 | 0.0 (0.0%) | 252,098 |
| 30 Nov 2004 | CNY | 4.4 | 4.44 | 4.35 | 4.41 | 4.41 | -0.01 (-0.23%) | 205,264 |
| 29 Nov 2004 | CNY | 4.52 | 4.52 | 4.39 | 4.42 | 4.42 | -0.12 (-2.64%) | 273,320 |
| 26 Nov 2004 | CNY | 4.5 | 4.55 | 4.44 | 4.54 | 4.54 | +0.05 (+1.11%) | 328,800 |
| 25 Nov 2004 | CNY | 4.56 | 4.6 | 4.43 | 4.49 | 4.49 | -0.09 (-1.97%) | 423,100 |
| 24 Nov 2004 | CNY | 4.64 | 4.7 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 555,436 |
| 23 Nov 2004 | CNY | 4.68 | 4.69 | 4.58 | 4.64 | 4.64 | -0.03 (-0.64%) | 781,279 |
| 22 Nov 2004 | CNY | 4.68 | 4.69 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 710,805 |
| 19 Nov 2004 | CNY | 4.54 | 4.7 | 4.53 | 4.66 | 4.66 | +0.12 (+2.64%) | 942,955 |
| 18 Nov 2004 | CNY | 4.5 | 4.55 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 332,500 |
| 17 Nov 2004 | CNY | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 300,000 |
| 16 Nov 2004 | CNY | 4.62 | 4.62 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 258,680 |
| 15 Nov 2004 | CNY | 4.54 | 4.65 | 4.54 | 4.6 | 4.6 | +0.06 (+1.32%) | 423,334 |
| 12 Nov 2004 | CNY | 4.5 | 4.55 | 4.45 | 4.54 | 4.54 | +0.04 (+0.89%) | 577,747 |
| 11 Nov 2004 | CNY | 4.5 | 4.7 | 4.44 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,513,200 |
| 10 Nov 2004 | CNY | 4.36 | 4.55 | 4.3 | 4.48 | 4.48 | +0.14 (+3.23%) | 806,080 |
| 9 Nov 2004 | CNY | 4.34 | 4.37 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 199,700 |
| 8 Nov 2004 | CNY | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 153,300 |
| 5 Nov 2004 | CNY | 4.3 | 4.41 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 292,340 |
| 4 Nov 2004 | CNY | 4.44 | 4.54 | 4.3 | 4.35 | 4.35 | -0.14 (-3.12%) | 714,056 |
