| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 4.13 | 4.2 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 533,060 |
| 1 Dec 2004 | CNY | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 306,539 |
| 30 Nov 2004 | CNY | 4.14 | 4.14 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 355,564 |
| 29 Nov 2004 | CNY | 4.24 | 4.25 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 412,000 |
| 26 Nov 2004 | CNY | 4.32 | 4.32 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 336,105 |
| 25 Nov 2004 | CNY | 4.18 | 4.25 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 481,473 |
| 24 Nov 2004 | CNY | 4.25 | 4.31 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 656,500 |
| 23 Nov 2004 | CNY | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | -0.09 (-2.07%) | 496,250 |
| 22 Nov 2004 | CNY | 4.3 | 4.34 | 4.22 | 4.34 | 4.34 | +0.07 (+1.64%) | 963,633 |
| 19 Nov 2004 | CNY | 4.2 | 4.3 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 871,960 |
| 18 Nov 2004 | CNY | 4.11 | 4.22 | 4.11 | 4.2 | 4.2 | +0.06 (+1.45%) | 498,448 |
| 17 Nov 2004 | CNY | 4.23 | 4.24 | 4.13 | 4.14 | 4.14 | -0.1 (-2.36%) | 567,305 |
| 16 Nov 2004 | CNY | 4.27 | 4.3 | 4.18 | 4.24 | 4.24 | -0.03 (-0.70%) | 709,811 |
| 15 Nov 2004 | CNY | 4.25 | 4.33 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 564,391 |
| 12 Nov 2004 | CNY | 4.3 | 4.4 | 4.18 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,297,388 |
| 11 Nov 2004 | CNY | 4.37 | 4.49 | 4.28 | 4.28 | 4.28 | +0.02 (+0.47%) | 5,496,800 |
| 10 Nov 2004 | CNY | 4.12 | 4.28 | 4.08 | 4.26 | 4.26 | +0.14 (+3.40%) | 2,234,977 |
| 9 Nov 2004 | CNY | 4 | 4.13 | 3.98 | 4.12 | 4.12 | +0.09 (+2.23%) | 695,611 |
| 8 Nov 2004 | CNY | 4.04 | 4.04 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 248,623 |
| 5 Nov 2004 | CNY | 3.97 | 4.05 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 554,157 |
| 4 Nov 2004 | CNY | 4.12 | 4.12 | 3.95 | 3.97 | 3.97 | -0.11 (-2.70%) | 675,227 |
| 3 Nov 2004 | CNY | 4 | 4.14 | 3.93 | 4.08 | 4.08 | +0.16 (+4.08%) | 759,806 |
| 2 Nov 2004 | CNY | 3.93 | 3.98 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 257,314 |
| 1 Nov 2004 | CNY | 3.9 | 4 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 351,083 |
| 29 Oct 2004 | CNY | 3.9 | 4 | 3.85 | 3.94 | 3.94 | -0.12 (-2.96%) | 518,740 |
| 28 Oct 2004 | CNY | 4.09 | 4.14 | 4 | 4.06 | 4.06 | -0.01 (-0.25%) | 905,797 |
| 27 Oct 2004 | CNY | 4 | 4.08 | 3.92 | 4.07 | 4.07 | +0.09 (+2.26%) | 829,842 |
| 26 Oct 2004 | CNY | 3.95 | 3.99 | 3.82 | 3.98 | 3.98 | +0.06 (+1.53%) | 813,306 |
| 25 Oct 2004 | CNY | 3.92 | 4.03 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 566,419 |
| 22 Oct 2004 | CNY | 3.9 | 3.96 | 3.81 | 3.92 | 3.92 | +0.01 (+0.26%) | 816,757 |
