| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2004 | CNY | 8.4167 | 8.7083 | 8.4 | 8.625 | 8.625 | +0.208 (+2.47%) | 2,689,677 |
| 22 Nov 2004 | CNY | 8.3 | 8.4833 | 8.3 | 8.4167 | 8.4167 | +0.117 (+1.41%) | 1,351,262 |
| 19 Nov 2004 | CNY | 8.4167 | 8.4333 | 8.25 | 8.3 | 8.3 | -0.108 (-1.29%) | 1,303,718 |
| 18 Nov 2004 | CNY | 8.2083 | 8.4167 | 8.1 | 8.4083 | 8.4083 | +0.2 (+2.44%) | 1,470,381 |
| 17 Nov 2004 | CNY | 8.35 | 8.35 | 8.15 | 8.2083 | 8.2083 | -0.158 (-1.89%) | 1,307,167 |
| 16 Nov 2004 | CNY | 8.5417 | 8.5417 | 8.3083 | 8.3667 | 8.3667 | -0.133 (-1.57%) | 1,503,673 |
| 15 Nov 2004 | CNY | 8.4083 | 8.55 | 8.3417 | 8.5 | 8.5 | +0.108 (+1.29%) | 1,374,868 |
| 12 Nov 2004 | CNY | 8.2917 | 8.5667 | 8.2667 | 8.3917 | 8.3917 | +0.067 (+0.80%) | 2,227,633 |
| 11 Nov 2004 | CNY | 8.5333 | 8.9 | 8.2583 | 8.325 | 8.325 | -0.175 (-2.06%) | 5,305,022 |
| 10 Nov 2004 | CNY | 8.0667 | 8.5417 | 7.925 | 8.5 | 8.5 | +0.367 (+4.51%) | 5,316,507 |
| 9 Nov 2004 | CNY | 8.0083 | 8.4167 | 7.875 | 8.1333 | 8.1333 | +0.358 (+4.61%) | 6,099,795 |
| 8 Nov 2004 | CNY | 7.5333 | 7.8667 | 7.4167 | 7.775 | 7.775 | +0.242 (+3.21%) | 2,380,682 |
| 5 Nov 2004 | CNY | 7.4417 | 7.575 | 7.3833 | 7.5333 | 7.5333 | +0.125 (+1.69%) | 1,719,820 |
| 4 Nov 2004 | CNY | 7.7083 | 7.7667 | 7.4 | 7.4083 | 7.4083 | -0.367 (-4.72%) | 2,425,929 |
| 3 Nov 2004 | CNY | 7.6667 | 7.825 | 7.3583 | 7.775 | 7.775 | +0.025 (+0.32%) | 4,373,012 |
| 2 Nov 2004 | CNY | 8.2917 | 8.3583 | 7.5417 | 7.75 | 7.75 | -0.617 (-7.37%) | 4,198,904 |
| 1 Nov 2004 | CNY | 8.2583 | 8.5 | 8.2583 | 8.3667 | 8.3667 | -0.142 (-1.66%) | 893,281 |
| 29 Oct 2004 | CNY | 8.5333 | 8.7333 | 8.175 | 8.5083 | 8.5083 | -0.233 (-2.67%) | 1,663,063 |
| 28 Oct 2004 | CNY | 8.6667 | 9 | 8.4917 | 8.7417 | 8.7417 | +0.075 (+0.87%) | 3,086,302 |
| 27 Oct 2004 | CNY | 8.4833 | 8.725 | 8.2333 | 8.6667 | 8.6667 | +0.158 (+1.86%) | 2,622,436 |
| 26 Oct 2004 | CNY | 8.6667 | 8.7083 | 8.2583 | 8.5083 | 8.5083 | -0.217 (-2.48%) | 3,055,204 |
| 25 Oct 2004 | CNY | 9 | 9.05 | 8.6333 | 8.725 | 8.725 | -0.358 (-3.94%) | 2,929,699 |
| 22 Oct 2004 | CNY | 8.8333 | 9.1667 | 8.1833 | 9.0833 | 9.0833 | +0.225 (+2.54%) | 2,421,704 |
| 21 Oct 2004 | CNY | 9.125 | 9.2583 | 8.8333 | 8.8583 | 8.8583 | -0.3 (-3.28%) | 1,671,726 |
| 20 Oct 2004 | CNY | 9.1667 | 9.25 | 8.9 | 9.1583 | 9.1583 | -0.158 (-1.70%) | 1,596,758 |
| 19 Oct 2004 | CNY | 9.3333 | 9.6667 | 9.2333 | 9.3167 | 9.3167 | +0.008 (+0.09%) | 2,438,250 |
| 18 Oct 2004 | CNY | 9.1667 | 9.475 | 9.0833 | 9.3083 | 9.3083 | +0.208 (+2.29%) | 3,074,732 |
| 15 Oct 2004 | CNY | 8.6083 | 9.375 | 8.4833 | 9.1 | 9.1 | -0.325 (-3.45%) | 4,517,790 |
| 14 Oct 2004 | CNY | 10.375 | 10.375 | 9.425 | 9.425 | 9.425 | -1.05 (-10.02%) | 2,987,496 |
| 13 Oct 2004 | CNY | 10.3333 | 10.5833 | 10.2667 | 10.475 | 10.475 | +0.142 (+1.37%) | 1,394,046 |
