| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | CNY | 5.2971 | 5.3044 | 5.2391 | 5.2464 | 5.2464 | -0.058 (-1.09%) | 125,580 |
| 15 Dec 2004 | CNY | 5.3551 | 5.3913 | 5.2174 | 5.3044 | 5.3044 | -0.051 (-0.95%) | 170,784 |
| 14 Dec 2004 | CNY | 5.3768 | 5.3986 | 5.3333 | 5.3551 | 5.3551 | +0.029 (+0.54%) | 108,619 |
| 13 Dec 2004 | CNY | 5.3623 | 5.3986 | 5.3116 | 5.3261 | 5.3261 | -0.029 (-0.54%) | 135,957 |
| 10 Dec 2004 | CNY | 5.5652 | 5.5652 | 5.3333 | 5.3551 | 5.3551 | -0.203 (-3.65%) | 351,624 |
| 9 Dec 2004 | CNY | 5.5217 | 5.6377 | 5.4348 | 5.558 | 5.558 | -0.007 (-0.13%) | 200,414 |
| 8 Dec 2004 | CNY | 5.5652 | 5.6449 | 5.4493 | 5.5652 | 5.5652 | 0.0 (0.0%) | 180,186 |
| 7 Dec 2004 | CNY | 5.6884 | 5.6884 | 5.5435 | 5.5652 | 5.5652 | -0.123 (-2.17%) | 254,487 |
| 6 Dec 2004 | CNY | 5.5652 | 5.7246 | 5.5652 | 5.6884 | 5.6884 | +0.123 (+2.21%) | 657,539 |
| 3 Dec 2004 | CNY | 5.5073 | 5.5797 | 5.5073 | 5.5652 | 5.5652 | +0.058 (+1.05%) | 298,883 |
| 2 Dec 2004 | CNY | 5.471 | 5.529 | 5.4348 | 5.5073 | 5.5073 | +0.022 (+0.40%) | 248,696 |
| 1 Dec 2004 | CNY | 5.4493 | 5.4928 | 5.4348 | 5.4855 | 5.4855 | +0.065 (+1.20%) | 172,182 |
| 30 Nov 2004 | CNY | 5.5073 | 5.5073 | 5.413 | 5.4203 | 5.4203 | +0.007 (+0.13%) | 177,049 |
| 29 Nov 2004 | CNY | 5.6015 | 5.6015 | 5.3478 | 5.413 | 5.413 | -0.051 (-0.93%) | 305,325 |
| 26 Nov 2004 | CNY | 5.4855 | 5.5652 | 5.4565 | 5.4638 | 5.4638 | -0.007 (-0.13%) | 358,645 |
| 25 Nov 2004 | CNY | 5.6594 | 5.6594 | 5.4493 | 5.471 | 5.471 | -0.225 (-3.95%) | 937,327 |
| 24 Nov 2004 | CNY | 5.8188 | 6.1377 | 5.6884 | 5.6957 | 5.6957 | -0.072 (-1.26%) | 2,389,308 |
| 23 Nov 2004 | CNY | 5.6522 | 5.8333 | 5.587 | 5.7681 | 5.7681 | +0.101 (+1.79%) | 1,279,088 |
| 22 Nov 2004 | CNY | 5.7101 | 5.7174 | 5.5797 | 5.6667 | 5.6667 | +0.015 (+0.26%) | 595,798 |
| 19 Nov 2004 | CNY | 5.4928 | 5.6522 | 5.442 | 5.6522 | 5.6522 | +0.145 (+2.63%) | 1,093,478 |
| 18 Nov 2004 | CNY | 5.4058 | 5.6377 | 5.4058 | 5.5073 | 5.5073 | +0.109 (+2.01%) | 883,667 |
| 17 Nov 2004 | CNY | 5.4348 | 5.4565 | 5.3478 | 5.3986 | 5.3986 | -0.065 (-1.19%) | 276,759 |
| 16 Nov 2004 | CNY | 5.4565 | 5.5073 | 5.3913 | 5.4638 | 5.4638 | +0.007 (+0.13%) | 273,684 |
| 15 Nov 2004 | CNY | 5.3261 | 5.5 | 5.3261 | 5.4565 | 5.4565 | +0.13 (+2.45%) | 372,393 |
| 12 Nov 2004 | CNY | 5.3261 | 5.4203 | 5.3116 | 5.3261 | 5.3261 | -0.015 (-0.27%) | 286,937 |
| 11 Nov 2004 | CNY | 5.3986 | 5.529 | 5.2899 | 5.3406 | 5.3406 | -0.043 (-0.81%) | 914,284 |
| 10 Nov 2004 | CNY | 5.2101 | 5.3986 | 5.2029 | 5.3841 | 5.3841 | +0.16 (+3.05%) | 649,532 |
| 9 Nov 2004 | CNY | 5.1449 | 5.2391 | 5.1449 | 5.2246 | 5.2246 | +0.08 (+1.55%) | 107,350 |
| 8 Nov 2004 | CNY | 5.1812 | 5.2174 | 5.1449 | 5.1449 | 5.1449 | -0.051 (-0.98%) | 233,577 |
| 5 Nov 2004 | CNY | 5.1739 | 5.2754 | 5.1522 | 5.1957 | 5.1957 | +0.022 (+0.42%) | 201,521 |
