| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | CNY | 2.3096 | 2.3135 | 2.2885 | 2.2923 | 2.2923 | -0.025 (-1.08%) | 922,142 |
| 6 Dec 2004 | CNY | 2.3039 | 2.3212 | 2.2885 | 2.3173 | 2.3173 | -0.002 (-0.08%) | 1,738,474 |
| 3 Dec 2004 | CNY | 2.375 | 2.3885 | 2.3039 | 2.3192 | 2.3192 | -0.062 (-2.59%) | 2,847,145 |
| 2 Dec 2004 | CNY | 2.4135 | 2.4192 | 2.3269 | 2.3808 | 2.3808 | -0.033 (-1.35%) | 3,450,616 |
| 1 Dec 2004 | CNY | 2.4039 | 2.4289 | 2.4039 | 2.4135 | 2.4135 | -0.008 (-0.32%) | 1,727,226 |
| 30 Nov 2004 | CNY | 2.4039 | 2.4269 | 2.4 | 2.4212 | 2.4212 | 0.0 (0.0%) | 3,236,667 |
| 29 Nov 2004 | CNY | 2.4423 | 2.4558 | 2.4039 | 2.4212 | 2.4212 | -0.021 (-0.86%) | 5,824,520 |
| 26 Nov 2004 | CNY | 2.3654 | 2.4442 | 2.3558 | 2.4423 | 2.4423 | +0.079 (+3.33%) | 13,502,892 |
| 25 Nov 2004 | CNY | 2.3654 | 2.4039 | 2.3558 | 2.3635 | 2.3635 | -0.017 (-0.73%) | 7,341,469 |
| 24 Nov 2004 | CNY | 2.3654 | 2.3846 | 2.35 | 2.3808 | 2.3808 | +0.015 (+0.65%) | 7,292,901 |
| 23 Nov 2004 | CNY | 2.3712 | 2.375 | 2.3423 | 2.3654 | 2.3654 | -0.01 (-0.40%) | 7,606,014 |
| 22 Nov 2004 | CNY | 2.4039 | 2.4039 | 2.3481 | 2.375 | 2.375 | -0.031 (-1.28%) | 11,607,336 |
| 19 Nov 2004 | CNY | 2.4712 | 2.4712 | 2.4 | 2.4058 | 2.4058 | -0.058 (-2.34%) | 5,355,838 |
| 18 Nov 2004 | CNY | 2.4327 | 2.4731 | 2.4192 | 2.4635 | 2.4635 | +0.031 (+1.27%) | 5,403,392 |
| 17 Nov 2004 | CNY | 2.3558 | 2.4462 | 2.3462 | 2.4327 | 2.4327 | +0.092 (+3.94%) | 5,663,970 |
| 16 Nov 2004 | CNY | 2.3654 | 2.3789 | 2.3365 | 2.3404 | 2.3404 | -0.015 (-0.65%) | 7,079,150 |
| 15 Nov 2004 | CNY | 2.3904 | 2.3942 | 2.3385 | 2.3558 | 2.3558 | -0.035 (-1.45%) | 9,711,208 |
| 12 Nov 2004 | CNY | 2.375 | 2.3942 | 2.3231 | 2.3904 | 2.3904 | +0.015 (+0.65%) | 2,213,484 |
| 11 Nov 2004 | CNY | 2.3962 | 2.4058 | 2.3635 | 2.375 | 2.375 | -0.025 (-1.04%) | 2,958,488 |
| 10 Nov 2004 | CNY | 2.3654 | 2.4039 | 2.3404 | 2.4 | 2.4 | +0.035 (+1.46%) | 3,046,118 |
| 9 Nov 2004 | CNY | 2.375 | 2.3808 | 2.3558 | 2.3654 | 2.3654 | -0.011 (-0.48%) | 1,043,536 |
| 8 Nov 2004 | CNY | 2.4423 | 2.4615 | 2.3654 | 2.3769 | 2.3769 | -0.038 (-1.59%) | 2,660,528 |
| 5 Nov 2004 | CNY | 2.3654 | 2.4981 | 2.3654 | 2.4154 | 2.4154 | +0.04 (+1.70%) | 14,662,460 |
| 4 Nov 2004 | CNY | 2.3654 | 2.3846 | 2.3635 | 2.375 | 2.375 | -0.01 (-0.40%) | 9,354,425 |
| 3 Nov 2004 | CNY | 2.3462 | 2.3846 | 2.3423 | 2.3846 | 2.3846 | +0.029 (+1.22%) | 9,965,025 |
| 2 Nov 2004 | CNY | 2.3654 | 2.375 | 2.3423 | 2.3558 | 2.3558 | -0.029 (-1.21%) | 9,225,736 |
| 1 Nov 2004 | CNY | 2.4231 | 2.4289 | 2.3269 | 2.3846 | 2.3846 | -0.042 (-1.74%) | 8,156,709 |
| 29 Oct 2004 | CNY | 2.3654 | 2.4269 | 2.3577 | 2.4269 | 2.4269 | +0.029 (+1.20%) | 13,627,801 |
| 28 Oct 2004 | CNY | 2.4192 | 2.4365 | 2.3827 | 2.3981 | 2.3981 | -0.021 (-0.87%) | 17,053,602 |
| 27 Oct 2004 | CNY | 2.4 | 2.4327 | 2.3615 | 2.4192 | 2.4192 | +0.019 (+0.80%) | 24,506,877 |
