| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | CNY | 9.5667 | 9.5667 | 9.4533 | 9.4667 | 9.4667 | -0.167 (-1.73%) | 426,714 |
| 15 Dec 2004 | CNY | 9.6667 | 9.7067 | 9.4733 | 9.6333 | 9.6333 | -0.033 (-0.35%) | 220,650 |
| 14 Dec 2004 | CNY | 9.7 | 9.7067 | 9.54 | 9.6667 | 9.6667 | 0.0 (0.0%) | 345,451 |
| 13 Dec 2004 | CNY | 9.4667 | 9.7067 | 9.4 | 9.6667 | 9.6667 | +0.107 (+1.12%) | 553,837 |
| 10 Dec 2004 | CNY | 9.4867 | 9.6133 | 9.4133 | 9.56 | 9.56 | +0.093 (+0.99%) | 528,787 |
| 9 Dec 2004 | CNY | 9.34 | 9.8 | 9.2267 | 9.4667 | 9.4667 | +0.133 (+1.43%) | 1,118,734 |
| 8 Dec 2004 | CNY | 9.4067 | 9.4667 | 9.3067 | 9.3333 | 9.3333 | -0.04 (-0.43%) | 172,950 |
| 7 Dec 2004 | CNY | 9.3533 | 9.4133 | 9.2667 | 9.3733 | 9.3733 | +0.02 (+0.21%) | 155,023 |
| 6 Dec 2004 | CNY | 9.4 | 9.5 | 9.3067 | 9.3533 | 9.3533 | -0.113 (-1.20%) | 284,884 |
| 3 Dec 2004 | CNY | 9.42 | 9.58 | 9.3333 | 9.4667 | 9.4667 | +0.047 (+0.50%) | 323,032 |
| 2 Dec 2004 | CNY | 9.4733 | 9.4733 | 9.2333 | 9.42 | 9.42 | -0.053 (-0.56%) | 672,400 |
| 1 Dec 2004 | CNY | 9.5333 | 9.6 | 9.3667 | 9.4733 | 9.4733 | -0.12 (-1.25%) | 279,919 |
| 30 Nov 2004 | CNY | 9.54 | 9.6667 | 9.4667 | 9.5933 | 9.5933 | +0.033 (+0.35%) | 281,550 |
| 29 Nov 2004 | CNY | 9.8533 | 9.8533 | 9.4867 | 9.56 | 9.56 | -0.267 (-2.71%) | 612,834 |
| 26 Nov 2004 | CNY | 9.8533 | 9.9467 | 9.8267 | 9.8267 | 9.8267 | -0.027 (-0.27%) | 270,450 |
| 25 Nov 2004 | CNY | 9.86 | 9.9267 | 9.7733 | 9.8533 | 9.8533 | +0.007 (+0.07%) | 229,200 |
| 24 Nov 2004 | CNY | 9.8 | 9.9267 | 9.7133 | 9.8467 | 9.8467 | +0.093 (+0.96%) | 660,895 |
| 23 Nov 2004 | CNY | 9.92 | 9.9267 | 9.7333 | 9.7533 | 9.7533 | -0.187 (-1.88%) | 621,757 |
| 22 Nov 2004 | CNY | 10.1 | 10.1 | 9.8267 | 9.94 | 9.94 | -0.16 (-1.58%) | 1,840,164 |
| 19 Nov 2004 | CNY | 10.12 | 10.1333 | 9.9 | 10.1 | 10.1 | -0.02 (-0.20%) | 524,460 |
| 18 Nov 2004 | CNY | 9.8333 | 10.1267 | 9.7 | 10.12 | 10.12 | +0.287 (+2.92%) | 3,096,210 |
| 17 Nov 2004 | CNY | 10.2667 | 10.2733 | 9.7867 | 9.8333 | 9.8333 | -0.427 (-4.16%) | 1,564,950 |
| 16 Nov 2004 | CNY | 10.5333 | 10.5667 | 10.2533 | 10.26 | 10.26 | -0.207 (-1.97%) | 615,150 |
| 15 Nov 2004 | CNY | 10.4667 | 10.6333 | 10.32 | 10.4667 | 10.4667 | -0.067 (-0.63%) | 346,710 |
| 12 Nov 2004 | CNY | 10.44 | 10.6667 | 10.44 | 10.5333 | 10.5333 | +0.107 (+1.02%) | 281,382 |
| 11 Nov 2004 | CNY | 10.5 | 10.76 | 10.4067 | 10.4267 | 10.4267 | 0.0 (0.0%) | 787,698 |
| 10 Nov 2004 | CNY | 9.9933 | 10.4533 | 9.9667 | 10.4267 | 10.4267 | +0.4 (+3.99%) | 629,047 |
| 9 Nov 2004 | CNY | 9.8533 | 10.1 | 9.8533 | 10.0267 | 10.0267 | +0.073 (+0.74%) | 118,050 |
| 8 Nov 2004 | CNY | 9.94 | 9.98 | 9.8 | 9.9533 | 9.9533 | +0.013 (+0.13%) | 98,850 |
| 5 Nov 2004 | CNY | 10.02 | 10.1667 | 9.92 | 9.94 | 9.94 | -0.06 (-0.60%) | 87,717 |
