| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2004 | CNY | 3.312 | 3.3846 | 3.312 | 3.3376 | 3.3376 | +0.004 (+0.13%) | 1,175,990 |
| 25 Nov 2004 | CNY | 3.3248 | 3.3547 | 3.2991 | 3.3333 | 3.3333 | +0.004 (+0.13%) | 1,280,908 |
| 24 Nov 2004 | CNY | 3.3846 | 3.3974 | 3.3034 | 3.3291 | 3.3291 | -0.051 (-1.51%) | 2,564,724 |
| 23 Nov 2004 | CNY | 3.4188 | 3.4786 | 3.359 | 3.3803 | 3.3803 | -0.03 (-0.88%) | 4,439,761 |
| 22 Nov 2004 | CNY | 3.3333 | 3.4658 | 3.3333 | 3.4103 | 3.4103 | +0.034 (+1.01%) | 5,559,772 |
| 19 Nov 2004 | CNY | 3.4145 | 3.4145 | 3.3248 | 3.3761 | 3.3761 | -0.03 (-0.88%) | 2,893,901 |
| 18 Nov 2004 | CNY | 3.3803 | 3.4188 | 3.3675 | 3.406 | 3.406 | +0.03 (+0.89%) | 4,789,614 |
| 17 Nov 2004 | CNY | 3.2949 | 3.3761 | 3.2735 | 3.3761 | 3.3761 | +0.073 (+2.20%) | 3,350,252 |
| 16 Nov 2004 | CNY | 3.3504 | 3.3718 | 3.2692 | 3.3034 | 3.3034 | -0.03 (-0.90%) | 2,025,796 |
| 15 Nov 2004 | CNY | 3.2821 | 3.3462 | 3.2564 | 3.3333 | 3.3333 | +0.06 (+1.83%) | 2,724,036 |
| 12 Nov 2004 | CNY | 3.2692 | 3.2906 | 3.2094 | 3.2735 | 3.2735 | +0.004 (+0.13%) | 1,608,962 |
| 11 Nov 2004 | CNY | 3.3333 | 3.4188 | 3.2521 | 3.2692 | 3.2692 | -0.043 (-1.29%) | 5,612,082 |
| 10 Nov 2004 | CNY | 3.2009 | 3.3419 | 3.1624 | 3.312 | 3.312 | +0.111 (+3.47%) | 2,862,037 |
| 9 Nov 2004 | CNY | 3.1496 | 3.2051 | 3.1197 | 3.2009 | 3.2009 | +0.064 (+2.04%) | 1,159,481 |
| 8 Nov 2004 | CNY | 3.2393 | 3.2393 | 3.1111 | 3.1368 | 3.1368 | -0.102 (-3.16%) | 1,430,179 |
| 5 Nov 2004 | CNY | 3.2735 | 3.2906 | 3.2051 | 3.2393 | 3.2393 | -0.034 (-1.04%) | 1,817,969 |
| 4 Nov 2004 | CNY | 3.2991 | 3.3333 | 3.1795 | 3.2735 | 3.2735 | -0.017 (-0.52%) | 1,762,796 |
| 3 Nov 2004 | CNY | 3.2051 | 3.2906 | 3.2051 | 3.2906 | 3.2906 | +0.077 (+2.39%) | 1,704,060 |
| 2 Nov 2004 | CNY | 3.2094 | 3.2607 | 3.1667 | 3.2137 | 3.2137 | 0.0 (0.0%) | 1,616,549 |
| 1 Nov 2004 | CNY | 3.2436 | 3.2479 | 3.1624 | 3.2137 | 3.2137 | -0.03 (-0.92%) | 1,640,363 |
| 29 Oct 2004 | CNY | 3.2094 | 3.3675 | 3.1539 | 3.2436 | 3.2436 | -0.021 (-0.66%) | 2,996,407 |
| 28 Oct 2004 | CNY | 3.3761 | 3.3761 | 3.2436 | 3.265 | 3.265 | -0.128 (-3.78%) | 2,907,330 |
| 27 Oct 2004 | CNY | 3.3803 | 3.406 | 3.3162 | 3.3932 | 3.3932 | +0.013 (+0.38%) | 3,229,717 |
| 26 Oct 2004 | CNY | 3.2949 | 3.3932 | 3.2607 | 3.3803 | 3.3803 | +0.094 (+2.86%) | 4,501,823 |
| 25 Oct 2004 | CNY | 3.2479 | 3.3675 | 3.2479 | 3.2863 | 3.2863 | +0.043 (+1.32%) | 4,899,735 |
| 22 Oct 2004 | CNY | 3.2479 | 3.3162 | 3.2265 | 3.2436 | 3.2436 | -0.004 (-0.13%) | 5,592,127 |
| 21 Oct 2004 | CNY | 3.1966 | 3.2991 | 3.1624 | 3.2479 | 3.2479 | +0.051 (+1.60%) | 5,300,509 |
| 20 Oct 2004 | CNY | 3.0556 | 3.1966 | 3.0385 | 3.1966 | 3.1966 | +0.158 (+5.20%) | 2,795,303 |
| 19 Oct 2004 | CNY | 3.0342 | 3.1239 | 3.0171 | 3.0385 | 3.0385 | 0.0 (0.0%) | 1,930,546 |
| 18 Oct 2004 | CNY | 3.0769 | 3.0897 | 2.9786 | 3.0385 | 3.0385 | -0.043 (-1.39%) | 1,330,362 |
