| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 2.8394 | 2.8394 | 2.7883 | 2.7883 | 2.7883 | -0.051 (-1.80%) | 593,763 |
| 24 Dec 2004 | CNY | 2.8394 | 2.8759 | 2.8321 | 2.8394 | 2.8394 | 0.0 (0.0%) | 271,712 |
| 23 Dec 2004 | CNY | 2.927 | 2.927 | 2.8394 | 2.8394 | 2.8394 | -0.088 (-2.99%) | 356,638 |
| 22 Dec 2004 | CNY | 2.8686 | 2.9343 | 2.8467 | 2.927 | 2.927 | +0.058 (+2.04%) | 723,236 |
| 21 Dec 2004 | CNY | 2.8102 | 2.8686 | 2.8102 | 2.8686 | 2.8686 | +0.022 (+0.77%) | 407,095 |
| 20 Dec 2004 | CNY | 2.8905 | 2.8905 | 2.8102 | 2.8467 | 2.8467 | -0.066 (-2.26%) | 534,365 |
| 17 Dec 2004 | CNY | 2.9051 | 2.9562 | 2.8978 | 2.9124 | 2.9124 | +0.022 (+0.76%) | 1,673,223 |
| 16 Dec 2004 | CNY | 2.8175 | 2.927 | 2.8175 | 2.8905 | 2.8905 | +0.044 (+1.54%) | 1,063,299 |
| 15 Dec 2004 | CNY | 2.8686 | 2.8686 | 2.8102 | 2.8467 | 2.8467 | +0.029 (+1.04%) | 491,824 |
| 14 Dec 2004 | CNY | 2.8321 | 2.8321 | 2.8102 | 2.8175 | 2.8175 | -0.015 (-0.52%) | 358,296 |
| 13 Dec 2004 | CNY | 2.8686 | 2.8686 | 2.8175 | 2.8321 | 2.8321 | -0.044 (-1.52%) | 586,523 |
| 10 Dec 2004 | CNY | 2.927 | 2.9489 | 2.8759 | 2.8759 | 2.8759 | -0.066 (-2.23%) | 327,245 |
| 9 Dec 2004 | CNY | 2.8978 | 2.9708 | 2.8978 | 2.9416 | 2.9416 | +0.036 (+1.26%) | 578,507 |
| 8 Dec 2004 | CNY | 2.9562 | 2.9562 | 2.8905 | 2.9051 | 2.9051 | -0.007 (-0.25%) | 419,758 |
| 7 Dec 2004 | CNY | 2.9708 | 2.9708 | 2.8978 | 2.9124 | 2.9124 | -0.051 (-1.72%) | 495,263 |
| 6 Dec 2004 | CNY | 2.9927 | 2.9927 | 2.9343 | 2.9635 | 2.9635 | -0.015 (-0.49%) | 482,524 |
| 3 Dec 2004 | CNY | 2.9416 | 2.9781 | 2.9197 | 2.9781 | 2.9781 | +0.044 (+1.49%) | 692,047 |
| 2 Dec 2004 | CNY | 2.8978 | 2.9343 | 2.8978 | 2.9343 | 2.9343 | +0.029 (+1.01%) | 573,323 |
| 1 Dec 2004 | CNY | 2.9197 | 2.9197 | 2.8832 | 2.9051 | 2.9051 | 0.0 (0.0%) | 315,019 |
| 30 Nov 2004 | CNY | 2.8905 | 2.9197 | 2.8686 | 2.9051 | 2.9051 | +0.015 (+0.51%) | 557,233 |
| 29 Nov 2004 | CNY | 2.9635 | 2.9635 | 2.8832 | 2.8905 | 2.8905 | -0.08 (-2.70%) | 1,062,270 |
| 26 Nov 2004 | CNY | 2.9635 | 3 | 2.9562 | 2.9708 | 2.9708 | +0.015 (+0.49%) | 587,705 |
| 25 Nov 2004 | CNY | 2.9635 | 2.9781 | 2.9051 | 2.9562 | 2.9562 | -0.015 (-0.49%) | 1,722,129 |
| 24 Nov 2004 | CNY | 3.0365 | 3.0657 | 2.9562 | 2.9708 | 2.9708 | -0.088 (-2.86%) | 1,027,441 |
| 23 Nov 2004 | CNY | 3.0876 | 3.0876 | 3.0292 | 3.0584 | 3.0584 | -0.029 (-0.95%) | 967,333 |
| 22 Nov 2004 | CNY | 3.0803 | 3.1168 | 3.0657 | 3.0876 | 3.0876 | +0.015 (+0.48%) | 1,372,128 |
| 19 Nov 2004 | CNY | 3.0292 | 3.073 | 3.0073 | 3.073 | 3.073 | +0.058 (+1.94%) | 1,304,942 |
| 18 Nov 2004 | CNY | 2.9854 | 3.0219 | 2.9854 | 3.0146 | 3.0146 | 0.0 (0.0%) | 798,326 |
| 17 Nov 2004 | CNY | 3.0365 | 3.0657 | 3 | 3.0146 | 3.0146 | -0.036 (-1.20%) | 576,220 |
| 16 Nov 2004 | CNY | 3.0292 | 3.0584 | 3 | 3.0511 | 3.0511 | +0.022 (+0.72%) | 862,630 |
