| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | CNY | 2.9897 | 2.9897 | 2.8952 | 2.9796 | 2.9796 | +0.024 (+0.80%) | 1,192,849 |
| 10 Dec 2004 | CNY | 2.9458 | 2.9897 | 2.8716 | 2.9559 | 2.9559 | -0.007 (-0.23%) | 1,456,593 |
| 9 Dec 2004 | CNY | 2.875 | 2.9829 | 2.875 | 2.9627 | 2.9627 | +0.027 (+0.92%) | 1,115,794 |
| 8 Dec 2004 | CNY | 2.875 | 2.9391 | 2.875 | 2.9357 | 2.9357 | +0.051 (+1.75%) | 1,090,486 |
| 7 Dec 2004 | CNY | 2.9526 | 2.9526 | 2.8547 | 2.8851 | 2.8851 | -0.064 (-2.17%) | 1,705,532 |
| 6 Dec 2004 | CNY | 2.9728 | 2.9863 | 2.9357 | 2.9492 | 2.9492 | -0.037 (-1.24%) | 684,350 |
| 3 Dec 2004 | CNY | 2.929 | 2.9897 | 2.8952 | 2.9863 | 2.9863 | +0.034 (+1.14%) | 1,093,835 |
| 2 Dec 2004 | CNY | 2.9897 | 2.9897 | 2.9526 | 2.9526 | 2.9526 | -0.037 (-1.24%) | 1,125,740 |
| 1 Dec 2004 | CNY | 2.9694 | 3.0133 | 2.9391 | 2.9897 | 2.9897 | +0.037 (+1.26%) | 1,673,662 |
| 30 Nov 2004 | CNY | 2.9188 | 2.9593 | 2.8851 | 2.9526 | 2.9526 | -0.02 (-0.68%) | 1,910,252 |
| 29 Nov 2004 | CNY | 2.9728 | 2.9728 | 2.9728 | 2.9728 | 2.9728 | 0.0 (0.0%) | 0 |
| 26 Nov 2004 | CNY | 3.0099 | 3.0133 | 2.9559 | 2.9728 | 2.9728 | -0.03 (-1.01%) | 2,558,792 |
| 25 Nov 2004 | CNY | 2.9053 | 3.0167 | 2.902 | 3.0032 | 3.0032 | +0.098 (+3.37%) | 5,355,231 |
| 24 Nov 2004 | CNY | 2.8817 | 2.9559 | 2.8817 | 2.9053 | 2.9053 | +0.01 (+0.35%) | 2,657,462 |
| 23 Nov 2004 | CNY | 2.902 | 2.9053 | 2.8615 | 2.8952 | 2.8952 | -0.013 (-0.46%) | 1,311,502 |
| 22 Nov 2004 | CNY | 2.8446 | 2.9222 | 2.8277 | 2.9087 | 2.9087 | +0.091 (+3.23%) | 3,479,125 |
| 19 Nov 2004 | CNY | 2.7602 | 2.821 | 2.7501 | 2.8176 | 2.8176 | +0.061 (+2.20%) | 776,086 |
| 18 Nov 2004 | CNY | 2.7974 | 2.7974 | 2.7366 | 2.7569 | 2.7569 | +0.007 (+0.25%) | 926,959 |
| 17 Nov 2004 | CNY | 2.8041 | 2.8041 | 2.7366 | 2.7501 | 2.7501 | -0.054 (-1.93%) | 496,235 |
| 16 Nov 2004 | CNY | 2.6995 | 2.8682 | 2.6995 | 2.8041 | 2.8041 | -0.044 (-1.54%) | 802,971 |
| 15 Nov 2004 | CNY | 2.8648 | 2.8648 | 2.821 | 2.848 | 2.848 | +0.013 (+0.48%) | 665,852 |
| 12 Nov 2004 | CNY | 2.8142 | 2.8345 | 2.7839 | 2.8345 | 2.8345 | +0.017 (+0.60%) | 1,344,460 |
| 11 Nov 2004 | CNY | 2.8412 | 2.8716 | 2.8142 | 2.8176 | 2.8176 | -0.02 (-0.71%) | 1,193,557 |
| 10 Nov 2004 | CNY | 2.7602 | 2.8513 | 2.74 | 2.8378 | 2.8378 | +0.081 (+2.93%) | 1,109,361 |
| 9 Nov 2004 | CNY | 2.7332 | 2.7737 | 2.7332 | 2.7569 | 2.7569 | -0.01 (-0.37%) | 229,820 |
| 8 Nov 2004 | CNY | 2.7636 | 2.7737 | 2.7197 | 2.767 | 2.767 | -0.02 (-0.72%) | 385,998 |
| 5 Nov 2004 | CNY | 2.767 | 2.8007 | 2.7569 | 2.7872 | 2.7872 | +0.01 (+0.36%) | 872,163 |
| 4 Nov 2004 | CNY | 2.7771 | 2.7839 | 2.7366 | 2.7771 | 2.7771 | +0.024 (+0.86%) | 1,624,231 |
| 3 Nov 2004 | CNY | 2.6826 | 2.7535 | 2.6826 | 2.7535 | 2.7535 | +0.051 (+1.87%) | 802,112 |
| 2 Nov 2004 | CNY | 2.6523 | 2.7164 | 2.5679 | 2.7029 | 2.7029 | +0.007 (+0.25%) | 486,005 |
