| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | CNY | 4.532 | 4.6776 | 4.4195 | 4.5915 | 4.5915 | +0.086 (+1.91%) | 7,691,734 |
| 8 Dec 2004 | CNY | 4.532 | 4.5585 | 4.4725 | 4.5055 | 4.5055 | +0.033 (+0.74%) | 2,625,808 |
| 7 Dec 2004 | CNY | 4.5254 | 4.532 | 4.446 | 4.4725 | 4.4725 | -0.059 (-1.31%) | 1,911,893 |
| 6 Dec 2004 | CNY | 4.5585 | 4.5585 | 4.4658 | 4.532 | 4.532 | -0.026 (-0.58%) | 3,449,007 |
| 3 Dec 2004 | CNY | 4.5849 | 4.5982 | 4.5055 | 4.5585 | 4.5585 | -0.026 (-0.58%) | 3,427,450 |
| 2 Dec 2004 | CNY | 4.6312 | 4.6312 | 4.5717 | 4.5849 | 4.5849 | -0.053 (-1.14%) | 3,428,957 |
| 1 Dec 2004 | CNY | 4.6445 | 4.6577 | 4.618 | 4.6379 | 4.6379 | -0.007 (-0.14%) | 2,658,752 |
| 30 Nov 2004 | CNY | 4.618 | 4.6445 | 4.5849 | 4.6445 | 4.6445 | +0.026 (+0.57%) | 2,447,263 |
| 29 Nov 2004 | CNY | 4.5849 | 4.6511 | 4.5849 | 4.618 | 4.618 | +0.033 (+0.72%) | 6,373,571 |
| 26 Nov 2004 | CNY | 4.5849 | 4.6048 | 4.5519 | 4.5849 | 4.5849 | +0.007 (+0.14%) | 2,532,607 |
| 25 Nov 2004 | CNY | 4.5188 | 4.5783 | 4.4923 | 4.5783 | 4.5783 | +0.059 (+1.32%) | 3,170,734 |
| 24 Nov 2004 | CNY | 4.5717 | 4.6048 | 4.4923 | 4.5188 | 4.5188 | -0.053 (-1.16%) | 6,810,635 |
| 23 Nov 2004 | CNY | 4.6643 | 4.6974 | 4.5519 | 4.5717 | 4.5717 | -0.099 (-2.12%) | 5,680,907 |
| 22 Nov 2004 | CNY | 4.704 | 4.7305 | 4.6511 | 4.6709 | 4.6709 | -0.026 (-0.56%) | 5,014,805 |
| 19 Nov 2004 | CNY | 4.6709 | 4.7503 | 4.6577 | 4.6974 | 4.6974 | +0.033 (+0.71%) | 4,990,201 |
| 18 Nov 2004 | CNY | 4.6312 | 4.6842 | 4.618 | 4.6643 | 4.6643 | +0.033 (+0.71%) | 3,357,968 |
| 17 Nov 2004 | CNY | 4.6643 | 4.6709 | 4.6246 | 4.6312 | 4.6312 | -0.046 (-0.99%) | 3,100,612 |
| 16 Nov 2004 | CNY | 4.7173 | 4.7173 | 4.6511 | 4.6776 | 4.6776 | -0.04 (-0.84%) | 2,522,842 |
| 15 Nov 2004 | CNY | 4.6709 | 4.7239 | 4.6577 | 4.7173 | 4.7173 | +0.053 (+1.14%) | 4,262,785 |
| 12 Nov 2004 | CNY | 4.6709 | 4.7305 | 4.6114 | 4.6643 | 4.6643 | -0.013 (-0.28%) | 6,358,550 |
| 11 Nov 2004 | CNY | 4.7636 | 4.8363 | 4.6643 | 4.6776 | 4.6776 | -0.046 (-0.98%) | 12,398,466 |
| 10 Nov 2004 | CNY | 4.5519 | 4.7702 | 4.4857 | 4.7239 | 4.7239 | +0.172 (+3.78%) | 17,870,876 |
| 9 Nov 2004 | CNY | 4.4658 | 4.5519 | 4.4658 | 4.5519 | 4.5519 | +0.046 (+1.03%) | 3,552,406 |
| 8 Nov 2004 | CNY | 4.3997 | 4.532 | 4.3732 | 4.5055 | 4.5055 | +0.106 (+2.40%) | 5,157,828 |
| 5 Nov 2004 | CNY | 4.4989 | 4.5055 | 4.3666 | 4.3997 | 4.3997 | -0.026 (-0.60%) | 6,424,386 |
| 4 Nov 2004 | CNY | 4.5122 | 4.5651 | 4.4129 | 4.4261 | 4.4261 | -0.073 (-1.62%) | 5,755,850 |
| 3 Nov 2004 | CNY | 4.3335 | 4.5188 | 4.3269 | 4.4989 | 4.4989 | +0.172 (+3.98%) | 6,446,336 |
| 2 Nov 2004 | CNY | 4.3798 | 4.4261 | 4.3004 | 4.3269 | 4.3269 | -0.086 (-1.95%) | 5,068,811 |
| 1 Nov 2004 | CNY | 4.4791 | 4.532 | 4.3864 | 4.4129 | 4.4129 | -0.06 (-1.33%) | 5,021,141 |
| 29 Oct 2004 | CNY | 4.4394 | 4.5452 | 4.3666 | 4.4725 | 4.4725 | -0.086 (-1.89%) | 10,039,283 |
