| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | CNY | 2.2 | 2.24 | 2.175 | 2.1925 | 2.1925 | +0.013 (+0.57%) | 7,007,440 |
| 26 Nov 2004 | CNY | 2.15 | 2.205 | 2.15 | 2.18 | 2.18 | +0.018 (+0.81%) | 3,484,704 |
| 25 Nov 2004 | CNY | 2.1525 | 2.17 | 2.1325 | 2.1625 | 2.1625 | +0.007 (+0.35%) | 5,431,840 |
| 24 Nov 2004 | CNY | 2.175 | 2.275 | 2.145 | 2.155 | 2.155 | -0.022 (-1.03%) | 10,053,800 |
| 22 Nov 2004 | CNY | 2.2425 | 2.3125 | 2.175 | 2.1775 | 2.1775 | -0.035 (-1.58%) | 21,814,420 |
| 19 Nov 2004 | CNY | 2.205 | 2.215 | 2.185 | 2.2125 | 2.2125 | +0.013 (+0.57%) | 4,970,996 |
| 18 Nov 2004 | CNY | 2.17 | 2.215 | 2.165 | 2.2 | 2.2 | +0.03 (+1.38%) | 4,008,956 |
| 17 Nov 2004 | CNY | 2.2025 | 2.2075 | 2.155 | 2.17 | 2.17 | -0.03 (-1.36%) | 3,296,200 |
| 16 Nov 2004 | CNY | 2.195 | 2.2125 | 2.155 | 2.2 | 2.2 | +0.03 (+1.38%) | 7,865,592 |
| 15 Nov 2004 | CNY | 2.1 | 2.1875 | 2.1 | 2.17 | 2.17 | +0.09 (+4.33%) | 6,494,972 |
| 12 Nov 2004 | CNY | 2.1025 | 2.1325 | 2.075 | 2.08 | 2.08 | -0.025 (-1.19%) | 4,379,088 |
| 11 Nov 2004 | CNY | 2.1775 | 2.195 | 2.1025 | 2.105 | 2.105 | -0.052 (-2.43%) | 11,573,040 |
| 10 Nov 2004 | CNY | 2.0875 | 2.1575 | 2.08 | 2.1575 | 2.1575 | +0.07 (+3.35%) | 10,148,804 |
| 9 Nov 2004 | CNY | 2.055 | 2.095 | 2.055 | 2.0875 | 2.0875 | +0.045 (+2.20%) | 5,993,632 |
| 8 Nov 2004 | CNY | 2.0175 | 2.05 | 2 | 2.0425 | 2.0425 | +0.028 (+1.36%) | 5,798,960 |
| 5 Nov 2004 | CNY | 2.0125 | 2.025 | 1.9925 | 2.015 | 2.015 | +0.022 (+1.13%) | 3,324,812 |
| 4 Nov 2004 | CNY | 2.05 | 2.0725 | 1.975 | 1.9925 | 1.9925 | -0.045 (-2.21%) | 4,348,000 |
| 3 Nov 2004 | CNY | 1.95 | 2.0375 | 1.95 | 2.0375 | 2.0375 | +0.072 (+3.69%) | 3,338,364 |
| 2 Nov 2004 | CNY | 1.89 | 1.98 | 1.89 | 1.965 | 1.965 | +0.01 (+0.51%) | 2,640,316 |
| 1 Nov 2004 | CNY | 2.005 | 2.0225 | 1.9375 | 1.955 | 1.955 | -0.062 (-3.10%) | 4,332,980 |
| 29 Oct 2004 | CNY | 1.9975 | 2.065 | 1.93 | 2.0175 | 2.0175 | -0.02 (-0.98%) | 4,549,372 |
| 28 Oct 2004 | CNY | 2.075 | 2.12 | 2.025 | 2.0375 | 2.0375 | -0.083 (-3.89%) | 4,791,652 |
| 27 Oct 2004 | CNY | 2.1025 | 2.125 | 2.0575 | 2.12 | 2.12 | +0.018 (+0.83%) | 5,340,744 |
| 26 Oct 2004 | CNY | 2.07 | 2.1125 | 2.0125 | 2.1025 | 2.1025 | +0.02 (+0.96%) | 4,947,448 |
| 25 Oct 2004 | CNY | 2.06 | 2.1375 | 2.06 | 2.0825 | 2.0825 | +0.03 (+1.46%) | 9,730,208 |
| 22 Oct 2004 | CNY | 1.975 | 2.0525 | 1.975 | 2.0525 | 2.0525 | +0.08 (+4.06%) | 11,183,068 |
| 21 Oct 2004 | CNY | 1.875 | 1.9925 | 1.8625 | 1.9725 | 1.9725 | +0.11 (+5.91%) | 8,721,204 |
| 20 Oct 2004 | CNY | 1.865 | 1.8675 | 1.8325 | 1.8625 | 1.8625 | +0.013 (+0.68%) | 2,597,360 |
| 19 Oct 2004 | CNY | 1.8375 | 1.9 | 1.825 | 1.85 | 1.85 | +0.03 (+1.65%) | 2,239,648 |
| 18 Oct 2004 | CNY | 1.8 | 1.835 | 1.77 | 1.82 | 1.82 | +0.007 (+0.41%) | 1,807,140 |
