| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | CNY | 7.03 | 7.17 | 6.89 | 6.95 | 6.95 | -0.03 (-0.43%) | 1,558,865 |
| 2 Dec 2004 | CNY | 6.95 | 7.11 | 6.8 | 6.98 | 6.98 | +0.01 (+0.14%) | 1,535,730 |
| 1 Dec 2004 | CNY | 6.89 | 7.09 | 6.7 | 6.97 | 6.97 | +0.05 (+0.72%) | 2,925,774 |
| 30 Nov 2004 | CNY | 6.32 | 6.92 | 6.32 | 6.92 | 6.92 | +0.63 (+10.02%) | 5,149,349 |
| 29 Nov 2004 | CNY | 6.33 | 6.34 | 6.25 | 6.29 | 6.29 | -0.04 (-0.63%) | 140,888 |
| 26 Nov 2004 | CNY | 6.39 | 6.39 | 6.3 | 6.33 | 6.33 | -0.03 (-0.47%) | 178,500 |
| 25 Nov 2004 | CNY | 6.32 | 6.42 | 6.28 | 6.36 | 6.36 | -0.02 (-0.31%) | 245,450 |
| 24 Nov 2004 | CNY | 6.65 | 6.65 | 6.38 | 6.38 | 6.38 | -0.29 (-4.35%) | 693,652 |
| 23 Nov 2004 | CNY | 6.72 | 6.72 | 6.6 | 6.67 | 6.67 | -0.05 (-0.74%) | 414,085 |
| 22 Nov 2004 | CNY | 6.65 | 6.75 | 6.52 | 6.72 | 6.72 | +0.07 (+1.05%) | 610,615 |
| 19 Nov 2004 | CNY | 6.53 | 6.79 | 6.53 | 6.65 | 6.65 | +0.21 (+3.26%) | 1,509,564 |
| 18 Nov 2004 | CNY | 6.3 | 6.48 | 6.3 | 6.44 | 6.44 | +0.09 (+1.42%) | 314,402 |
| 17 Nov 2004 | CNY | 6.25 | 6.46 | 6.25 | 6.35 | 6.35 | +0.02 (+0.32%) | 381,140 |
| 16 Nov 2004 | CNY | 6.42 | 6.45 | 6.28 | 6.33 | 6.33 | -0.09 (-1.40%) | 362,060 |
| 15 Nov 2004 | CNY | 6.08 | 6.55 | 6.08 | 6.42 | 6.42 | +0.37 (+6.12%) | 846,487 |
| 12 Nov 2004 | CNY | 6.04 | 6.14 | 5.99 | 6.05 | 6.05 | -0.01 (-0.17%) | 173,182 |
| 11 Nov 2004 | CNY | 6.1 | 6.27 | 6.06 | 6.06 | 6.06 | -0.07 (-1.14%) | 407,560 |
| 10 Nov 2004 | CNY | 5.86 | 6.14 | 5.85 | 6.13 | 6.13 | +0.27 (+4.61%) | 359,397 |
| 9 Nov 2004 | CNY | 5.84 | 5.91 | 5.78 | 5.86 | 5.86 | -0.03 (-0.51%) | 92,112 |
| 8 Nov 2004 | CNY | 5.72 | 5.93 | 5.7 | 5.89 | 5.89 | -0.01 (-0.17%) | 96,657 |
| 5 Nov 2004 | CNY | 5.81 | 5.94 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 132,697 |
| 4 Nov 2004 | CNY | 5.9 | 5.95 | 5.82 | 5.83 | 5.83 | -0.08 (-1.35%) | 97,420 |
| 3 Nov 2004 | CNY | 5.84 | 5.94 | 5.78 | 5.91 | 5.91 | +0.08 (+1.37%) | 167,940 |
| 2 Nov 2004 | CNY | 5.73 | 5.83 | 5.7 | 5.83 | 5.83 | +0.1 (+1.75%) | 101,289 |
| 1 Nov 2004 | CNY | 5.86 | 5.96 | 5.71 | 5.73 | 5.73 | -0.03 (-0.52%) | 119,341 |
| 29 Oct 2004 | CNY | 5.86 | 5.9 | 5.7 | 5.76 | 5.76 | -0.16 (-2.70%) | 160,011 |
| 28 Oct 2004 | CNY | 6.01 | 6.09 | 5.91 | 5.92 | 5.92 | -0.09 (-1.50%) | 283,589 |
| 27 Oct 2004 | CNY | 5.86 | 6.01 | 5.8 | 6.01 | 6.01 | +0.16 (+2.74%) | 231,710 |
| 26 Oct 2004 | CNY | 5.77 | 5.86 | 5.68 | 5.85 | 5.85 | +0.07 (+1.21%) | 182,589 |
| 25 Oct 2004 | CNY | 5.78 | 5.94 | 5.72 | 5.78 | 5.78 | +0.09 (+1.58%) | 202,592 |
