| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | CNY | 4.2821 | 4.2821 | 4.2051 | 4.2564 | 4.2564 | +0.061 (+1.47%) | 415,513 |
| 7 Dec 2004 | CNY | 4.2462 | 4.2462 | 4.1897 | 4.1949 | 4.1949 | -0.056 (-1.33%) | 339,149 |
| 6 Dec 2004 | CNY | 4.2718 | 4.2821 | 4.2051 | 4.2513 | 4.2513 | -0.021 (-0.48%) | 421,379 |
| 3 Dec 2004 | CNY | 4.2256 | 4.2923 | 4.1949 | 4.2718 | 4.2718 | +0.041 (+0.97%) | 516,796 |
| 2 Dec 2004 | CNY | 4.2462 | 4.2718 | 4.1795 | 4.2308 | 4.2308 | -0.026 (-0.60%) | 431,248 |
| 1 Dec 2004 | CNY | 4.2564 | 4.2821 | 4.2359 | 4.2564 | 4.2564 | +0.021 (+0.48%) | 311,155 |
| 30 Nov 2004 | CNY | 4.1949 | 4.2667 | 4.1897 | 4.2359 | 4.2359 | +0.026 (+0.61%) | 730,136 |
| 29 Nov 2004 | CNY | 4.4051 | 4.4051 | 4.2051 | 4.2103 | 4.2103 | -0.2 (-4.53%) | 1,110,421 |
| 26 Nov 2004 | CNY | 4.4513 | 4.4615 | 4.3949 | 4.4103 | 4.4103 | -0.036 (-0.81%) | 472,621 |
| 25 Nov 2004 | CNY | 4.4256 | 4.4564 | 4.3846 | 4.4462 | 4.4462 | -0.01 (-0.23%) | 769,440 |
| 24 Nov 2004 | CNY | 4.5641 | 4.5641 | 4.4462 | 4.4564 | 4.4564 | -0.087 (-1.92%) | 780,583 |
| 23 Nov 2004 | CNY | 4.5744 | 4.5744 | 4.4923 | 4.5436 | 4.5436 | -0.031 (-0.67%) | 1,115,776 |
| 22 Nov 2004 | CNY | 4.5846 | 4.5949 | 4.5436 | 4.5744 | 4.5744 | -0.015 (-0.33%) | 1,386,514 |
| 19 Nov 2004 | CNY | 4.4513 | 4.6154 | 4.4513 | 4.5897 | 4.5897 | +0.123 (+2.75%) | 2,850,802 |
| 18 Nov 2004 | CNY | 4.3692 | 4.4923 | 4.359 | 4.4667 | 4.4667 | +0.077 (+1.75%) | 1,178,160 |
| 17 Nov 2004 | CNY | 4.4718 | 4.4718 | 4.3333 | 4.3897 | 4.3897 | -0.077 (-1.72%) | 912,795 |
| 16 Nov 2004 | CNY | 4.4718 | 4.5487 | 4.4615 | 4.4667 | 4.4667 | -0.005 (-0.11%) | 859,998 |
| 15 Nov 2004 | CNY | 4.3949 | 4.5231 | 4.3949 | 4.4718 | 4.4718 | +0.087 (+1.99%) | 1,981,552 |
| 12 Nov 2004 | CNY | 4.4154 | 4.4667 | 4.359 | 4.3846 | 4.3846 | -0.051 (-1.16%) | 1,227,135 |
| 11 Nov 2004 | CNY | 4.5539 | 4.5539 | 4.4256 | 4.4359 | 4.4359 | -0.092 (-2.04%) | 2,874,594 |
| 10 Nov 2004 | CNY | 4.4 | 4.5487 | 4.3333 | 4.5282 | 4.5282 | +0.118 (+2.67%) | 3,101,517 |
| 9 Nov 2004 | CNY | 4.4103 | 4.4103 | 4.3128 | 4.4103 | 4.4103 | -0.005 (-0.12%) | 1,161,158 |
| 8 Nov 2004 | CNY | 4.4667 | 4.4667 | 4.3795 | 4.4154 | 4.4154 | -0.021 (-0.46%) | 1,595,963 |
| 5 Nov 2004 | CNY | 4.3282 | 4.4513 | 4.3231 | 4.4359 | 4.4359 | +0.149 (+3.47%) | 4,531,443 |
| 4 Nov 2004 | CNY | 4.2872 | 4.3333 | 4.2308 | 4.2872 | 4.2872 | +0.01 (+0.24%) | 1,935,453 |
| 3 Nov 2004 | CNY | 4.2 | 4.2821 | 4.1487 | 4.2769 | 4.2769 | +0.108 (+2.58%) | 861,511 |
| 2 Nov 2004 | CNY | 4.2 | 4.2 | 4.1333 | 4.1692 | 4.1692 | +0.015 (+0.37%) | 527,428 |
| 1 Nov 2004 | CNY | 4.1641 | 4.1641 | 4.1077 | 4.1539 | 4.1539 | -0.01 (-0.24%) | 591,298 |
| 29 Oct 2004 | CNY | 4.1077 | 4.1641 | 3.9487 | 4.1641 | 4.1641 | -0.015 (-0.37%) | 1,223,976 |
| 28 Oct 2004 | CNY | 4.2872 | 4.3077 | 4.1692 | 4.1795 | 4.1795 | -0.103 (-2.40%) | 1,046,344 |
