| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 4.1356 | 4.2102 | 4.1356 | 4.1978 | 4.1978 | +0.056 (+1.35%) | 1,416,205 |
| 29 Nov 2004 | CNY | 4.1853 | 4.1853 | 4.1045 | 4.1418 | 4.1418 | -0.043 (-1.04%) | 2,764,785 |
| 26 Nov 2004 | CNY | 4.2289 | 4.26 | 4.1729 | 4.1853 | 4.1853 | -0.031 (-0.74%) | 2,594,662 |
| 25 Nov 2004 | CNY | 4.2289 | 4.2537 | 4.1853 | 4.2164 | 4.2164 | -0.037 (-0.88%) | 2,618,960 |
| 24 Nov 2004 | CNY | 4.3035 | 4.3284 | 4.204 | 4.2537 | 4.2537 | -0.087 (-2.01%) | 3,620,170 |
| 23 Nov 2004 | CNY | 4.3968 | 4.4092 | 4.2973 | 4.3408 | 4.3408 | -0.05 (-1.13%) | 1,932,629 |
| 22 Nov 2004 | CNY | 4.403 | 4.4154 | 4.347 | 4.3906 | 4.3906 | -0.006 (-0.14%) | 3,116,437 |
| 19 Nov 2004 | CNY | 4.3284 | 4.403 | 4.3035 | 4.3968 | 4.3968 | +0.068 (+1.58%) | 3,583,280 |
| 18 Nov 2004 | CNY | 4.3159 | 4.3657 | 4.2662 | 4.3284 | 4.3284 | +0.025 (+0.58%) | 2,576,667 |
| 17 Nov 2004 | CNY | 4.3781 | 4.3843 | 4.2662 | 4.3035 | 4.3035 | -0.075 (-1.70%) | 1,662,261 |
| 16 Nov 2004 | CNY | 4.3843 | 4.3843 | 4.3221 | 4.3781 | 4.3781 | +0.006 (+0.14%) | 2,464,560 |
| 15 Nov 2004 | CNY | 4.3532 | 4.3843 | 4.3159 | 4.3719 | 4.3719 | +0.012 (+0.28%) | 2,491,182 |
| 12 Nov 2004 | CNY | 4.2351 | 4.3719 | 4.2289 | 4.3595 | 4.3595 | +0.087 (+2.04%) | 4,137,924 |
| 11 Nov 2004 | CNY | 4.3221 | 4.3532 | 4.26 | 4.2724 | 4.2724 | -0.037 (-0.87%) | 4,586,472 |
| 10 Nov 2004 | CNY | 4.1978 | 4.3408 | 4.1356 | 4.3097 | 4.3097 | +0.155 (+3.74%) | 4,443,942 |
| 9 Nov 2004 | CNY | 4.1667 | 4.204 | 4.0983 | 4.1542 | 4.1542 | 0.0 (0.0%) | 1,530,494 |
| 8 Nov 2004 | CNY | 4.148 | 4.1853 | 4.1356 | 4.1542 | 4.1542 | -0.019 (-0.45%) | 1,485,637 |
| 5 Nov 2004 | CNY | 4.2537 | 4.2662 | 4.1667 | 4.1729 | 4.1729 | -0.093 (-2.19%) | 1,651,094 |
| 4 Nov 2004 | CNY | 4.3346 | 4.3719 | 4.2351 | 4.2662 | 4.2662 | -0.062 (-1.44%) | 2,591,896 |
| 3 Nov 2004 | CNY | 4.2351 | 4.3346 | 4.1853 | 4.3284 | 4.3284 | +0.087 (+2.05%) | 1,529,228 |
| 2 Nov 2004 | CNY | 4.2164 | 4.2413 | 4.1667 | 4.2413 | 4.2413 | +0.025 (+0.59%) | 1,199,513 |
| 1 Nov 2004 | CNY | 4.291 | 4.3035 | 4.1418 | 4.2164 | 4.2164 | -0.081 (-1.88%) | 2,578,273 |
| 29 Oct 2004 | CNY | 4.26 | 4.3532 | 4.1667 | 4.2973 | 4.2973 | -0.037 (-0.86%) | 3,898,285 |
| 28 Oct 2004 | CNY | 4.3906 | 4.4403 | 4.2973 | 4.3346 | 4.3346 | -0.056 (-1.28%) | 4,301,351 |
| 27 Oct 2004 | CNY | 4.3906 | 4.4154 | 4.3346 | 4.3906 | 4.3906 | +0.006 (+0.14%) | 3,424,256 |
| 26 Oct 2004 | CNY | 4.2786 | 4.3843 | 4.26 | 4.3843 | 4.3843 | +0.1 (+2.32%) | 5,159,327 |
| 25 Oct 2004 | CNY | 4.2289 | 4.3284 | 4.1978 | 4.2848 | 4.2848 | +0.081 (+1.92%) | 4,880,146 |
| 22 Oct 2004 | CNY | 4.1356 | 4.2164 | 4.0485 | 4.204 | 4.204 | +0.056 (+1.35%) | 2,662,958 |
| 21 Oct 2004 | CNY | 4.26 | 4.2848 | 4.1045 | 4.148 | 4.148 | -0.112 (-2.63%) | 2,046,662 |
| 20 Oct 2004 | CNY | 4.204 | 4.2662 | 4.1294 | 4.26 | 4.26 | +0.056 (+1.33%) | 1,541,210 |
