| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | CNY | 5.22 | 5.24 | 5.02 | 5.03 | 5.03 | -0.16 (-3.08%) | 453,642 |
| 22 Dec 2004 | CNY | 5.08 | 5.21 | 5.01 | 5.19 | 5.19 | +0.11 (+2.17%) | 779,149 |
| 21 Dec 2004 | CNY | 5 | 5.1 | 4.98 | 5.08 | 5.08 | +0.03 (+0.59%) | 390,918 |
| 20 Dec 2004 | CNY | 5 | 5.12 | 4.86 | 5.05 | 5.05 | +0.05 (+1%) | 753,525 |
| 17 Dec 2004 | CNY | 4.92 | 5.1 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 585,472 |
| 16 Dec 2004 | CNY | 5.01 | 5.14 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 609,168 |
| 15 Dec 2004 | CNY | 4.92 | 5.02 | 4.88 | 5.01 | 5.01 | +0.11 (+2.24%) | 358,750 |
| 14 Dec 2004 | CNY | 4.9 | 4.95 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 355,400 |
| 13 Dec 2004 | CNY | 5.05 | 5.1 | 4.89 | 4.91 | 4.91 | -0.19 (-3.73%) | 568,354 |
| 10 Dec 2004 | CNY | 5.22 | 5.31 | 5.1 | 5.1 | 5.1 | -0.2 (-3.77%) | 590,600 |
| 9 Dec 2004 | CNY | 5.21 | 5.35 | 5.21 | 5.3 | 5.3 | +0.06 (+1.15%) | 584,742 |
| 8 Dec 2004 | CNY | 5.26 | 5.37 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 490,250 |
| 7 Dec 2004 | CNY | 5.35 | 5.46 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 1,004,998 |
| 6 Dec 2004 | CNY | 5.32 | 5.37 | 5.26 | 5.34 | 5.34 | +0.08 (+1.52%) | 883,504 |
| 3 Dec 2004 | CNY | 5.35 | 5.36 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 910,932 |
| 2 Dec 2004 | CNY | 5.11 | 5.35 | 5.11 | 5.3 | 5.3 | +0.21 (+4.13%) | 1,847,380 |
| 1 Dec 2004 | CNY | 5.15 | 5.15 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 333,353 |
| 30 Nov 2004 | CNY | 5.08 | 5.15 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 519,579 |
| 29 Nov 2004 | CNY | 5.28 | 5.3 | 5.07 | 5.1 | 5.1 | -0.21 (-3.95%) | 1,306,305 |
| 26 Nov 2004 | CNY | 5.23 | 5.43 | 5.2 | 5.31 | 5.31 | +0.18 (+3.51%) | 3,677,534 |
| 25 Nov 2004 | CNY | 5.2 | 5.24 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 970,470 |
| 24 Nov 2004 | CNY | 5.2 | 5.21 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 889,214 |
| 23 Nov 2004 | CNY | 5.21 | 5.23 | 5.13 | 5.19 | 5.19 | -0.03 (-0.57%) | 829,548 |
| 22 Nov 2004 | CNY | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | +0.06 (+1.16%) | 1,340,194 |
| 19 Nov 2004 | CNY | 5.1 | 5.16 | 5.07 | 5.16 | 5.16 | +0.07 (+1.38%) | 950,373 |
| 18 Nov 2004 | CNY | 5.05 | 5.11 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 486,370 |
| 17 Nov 2004 | CNY | 5.18 | 5.18 | 5 | 5.05 | 5.05 | -0.14 (-2.70%) | 890,873 |
| 16 Nov 2004 | CNY | 5.1 | 5.2 | 5.04 | 5.19 | 5.19 | +0.09 (+1.76%) | 1,319,461 |
| 15 Nov 2004 | CNY | 5.07 | 5.12 | 5.03 | 5.1 | 5.1 | +0.03 (+0.59%) | 705,470 |
| 12 Nov 2004 | CNY | 5.04 | 5.1 | 4.99 | 5.07 | 5.07 | +0.02 (+0.40%) | 884,675 |
