| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | CNY | 4.11 | 4.12 | 3.825 | 3.885 | 3.885 | -0.22 (-5.36%) | 679,122 |
| 23 Nov 2004 | CNY | 4.025 | 4.175 | 3.885 | 4.105 | 4.105 | +0.075 (+1.86%) | 1,737,292 |
| 22 Nov 2004 | CNY | 3.955 | 4.05 | 3.85 | 4.03 | 4.03 | +0.08 (+2.03%) | 840,032 |
| 19 Nov 2004 | CNY | 3.9 | 4.1 | 3.86 | 3.95 | 3.95 | +0.15 (+3.95%) | 2,277,714 |
| 18 Nov 2004 | CNY | 3.72 | 3.82 | 3.68 | 3.8 | 3.8 | +0.105 (+2.84%) | 435,418 |
| 17 Nov 2004 | CNY | 3.7 | 3.715 | 3.625 | 3.695 | 3.695 | -0.02 (-0.54%) | 156,704 |
| 16 Nov 2004 | CNY | 3.755 | 3.755 | 3.655 | 3.715 | 3.715 | -0.04 (-1.07%) | 195,904 |
| 15 Nov 2004 | CNY | 3.66 | 3.84 | 3.66 | 3.755 | 3.755 | +0.075 (+2.04%) | 507,156 |
| 12 Nov 2004 | CNY | 3.69 | 3.7 | 3.61 | 3.68 | 3.68 | -0.01 (-0.27%) | 177,080 |
| 11 Nov 2004 | CNY | 3.77 | 3.79 | 3.665 | 3.69 | 3.69 | -0.065 (-1.73%) | 385,880 |
| 10 Nov 2004 | CNY | 3.6 | 3.755 | 3.565 | 3.755 | 3.755 | +0.135 (+3.73%) | 535,146 |
| 9 Nov 2004 | CNY | 3.485 | 3.775 | 3.41 | 3.62 | 3.62 | +0.13 (+3.72%) | 474,860 |
| 8 Nov 2004 | CNY | 3.46 | 3.515 | 3.425 | 3.49 | 3.49 | -0.01 (-0.29%) | 143,400 |
| 5 Nov 2004 | CNY | 3.5 | 3.555 | 3.49 | 3.5 | 3.5 | -0.015 (-0.43%) | 107,440 |
| 4 Nov 2004 | CNY | 3.61 | 3.665 | 3.5 | 3.515 | 3.515 | -0.095 (-2.63%) | 160,202 |
| 3 Nov 2004 | CNY | 3.515 | 3.615 | 3.515 | 3.61 | 3.61 | +0.045 (+1.26%) | 79,764 |
| 2 Nov 2004 | CNY | 3.51 | 3.575 | 3.51 | 3.565 | 3.565 | -0.02 (-0.56%) | 60,600 |
| 1 Nov 2004 | CNY | 3.605 | 3.635 | 3.575 | 3.585 | 3.585 | -0.105 (-2.85%) | 109,198 |
| 29 Oct 2004 | CNY | 3.495 | 3.9 | 3.405 | 3.69 | 3.69 | +0.12 (+3.36%) | 547,898 |
| 28 Oct 2004 | CNY | 3.53 | 3.725 | 3.5 | 3.57 | 3.57 | -0.045 (-1.24%) | 397,382 |
| 27 Oct 2004 | CNY | 3.67 | 3.67 | 3.49 | 3.615 | 3.615 | +0.14 (+4.03%) | 269,680 |
| 26 Oct 2004 | CNY | 3.39 | 3.515 | 3.365 | 3.475 | 3.475 | +0.02 (+0.58%) | 164,260 |
| 25 Oct 2004 | CNY | 3.515 | 3.55 | 3.45 | 3.455 | 3.455 | 0.0 (0.0%) | 130,604 |
| 22 Oct 2004 | CNY | 3.435 | 3.49 | 3.35 | 3.455 | 3.455 | +0.02 (+0.58%) | 199,168 |
| 21 Oct 2004 | CNY | 3.475 | 3.54 | 3.435 | 3.435 | 3.435 | -0.095 (-2.69%) | 186,460 |
| 20 Oct 2004 | CNY | 3.565 | 3.64 | 3.46 | 3.53 | 3.53 | -0.055 (-1.53%) | 66,620 |
| 19 Oct 2004 | CNY | 3.65 | 3.65 | 3.555 | 3.585 | 3.585 | +0.01 (+0.28%) | 69,000 |
| 18 Oct 2004 | CNY | 3.63 | 3.63 | 3.55 | 3.575 | 3.575 | +0.025 (+0.70%) | 88,800 |
| 15 Oct 2004 | CNY | 3.55 | 3.65 | 3.5 | 3.55 | 3.55 | -0.035 (-0.98%) | 199,902 |
| 14 Oct 2004 | CNY | 3.84 | 3.85 | 3.58 | 3.585 | 3.585 | -0.275 (-7.12%) | 222,702 |
