| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 4.5342 | 4.5714 | 4.5093 | 4.5652 | 4.5652 | +0.025 (+0.55%) | 1,143,261 |
| 24 Dec 2004 | CNY | 4.4783 | 4.5652 | 4.4721 | 4.5404 | 4.5404 | +0.043 (+0.97%) | 2,551,767 |
| 23 Dec 2004 | CNY | 4.4907 | 4.5031 | 4.4534 | 4.4969 | 4.4969 | +0.025 (+0.55%) | 5,751,403 |
| 22 Dec 2004 | CNY | 4.4721 | 4.4969 | 4.4534 | 4.4721 | 4.4721 | 0.0 (0.0%) | 677,182 |
| 21 Dec 2004 | CNY | 4.4534 | 4.5528 | 4.4472 | 4.4721 | 4.4721 | 0.0 (0.0%) | 406,364 |
| 20 Dec 2004 | CNY | 4.4845 | 4.4845 | 4.4348 | 4.4721 | 4.4721 | -0.012 (-0.28%) | 1,027,051 |
| 17 Dec 2004 | CNY | 4.5031 | 4.5031 | 4.4721 | 4.4845 | 4.4845 | -0.019 (-0.41%) | 1,865,024 |
| 16 Dec 2004 | CNY | 4.4907 | 4.5093 | 4.4783 | 4.5031 | 4.5031 | -0.006 (-0.14%) | 690,690 |
| 15 Dec 2004 | CNY | 4.5155 | 4.528 | 4.4721 | 4.5093 | 4.5093 | -0.006 (-0.14%) | 1,661,953 |
| 14 Dec 2004 | CNY | 4.4907 | 4.5342 | 4.4907 | 4.5155 | 4.5155 | +0.012 (+0.28%) | 2,213,436 |
| 13 Dec 2004 | CNY | 4.5093 | 4.5342 | 4.5031 | 4.5031 | 4.5031 | -0.043 (-0.96%) | 446,614 |
| 10 Dec 2004 | CNY | 4.5466 | 4.5776 | 4.5342 | 4.5466 | 4.5466 | -0.006 (-0.14%) | 1,145,030 |
| 9 Dec 2004 | CNY | 4.5404 | 4.5776 | 4.5342 | 4.5528 | 4.5528 | -0.012 (-0.27%) | 2,064,503 |
| 8 Dec 2004 | CNY | 4.5839 | 4.5839 | 4.528 | 4.5652 | 4.5652 | -0.025 (-0.54%) | 1,443,204 |
| 7 Dec 2004 | CNY | 4.5963 | 4.6584 | 4.5776 | 4.5901 | 4.5901 | -0.006 (-0.13%) | 3,202,934 |
| 6 Dec 2004 | CNY | 4.5776 | 4.6273 | 4.5652 | 4.5963 | 4.5963 | +0.019 (+0.41%) | 2,266,815 |
| 3 Dec 2004 | CNY | 4.5839 | 4.6211 | 4.5528 | 4.5776 | 4.5776 | +0.006 (+0.14%) | 2,207,181 |
| 2 Dec 2004 | CNY | 4.4783 | 4.6273 | 4.4783 | 4.5714 | 4.5714 | +0.093 (+2.08%) | 2,797,721 |
| 1 Dec 2004 | CNY | 4.4783 | 4.5404 | 4.4099 | 4.4783 | 4.4783 | 0.0 (0.0%) | 4,776,884 |
| 30 Nov 2004 | CNY | 4.4721 | 4.5217 | 4.4721 | 4.4783 | 4.4783 | 0.0 (0.0%) | 2,797,536 |
| 29 Nov 2004 | CNY | 4.4721 | 4.5217 | 4.4658 | 4.4783 | 4.4783 | -0.012 (-0.28%) | 2,322,412 |
| 26 Nov 2004 | CNY | 4.4907 | 4.5342 | 4.4658 | 4.4907 | 4.4907 | 0.0 (0.0%) | 2,943,724 |
| 25 Nov 2004 | CNY | 4.4721 | 4.5652 | 4.4596 | 4.4907 | 4.4907 | +0.006 (+0.14%) | 3,653,138 |
| 24 Nov 2004 | CNY | 4.4845 | 4.5901 | 4.4845 | 4.4845 | 4.4845 | -0.106 (-2.30%) | 1,455,174 |
| 23 Nov 2004 | CNY | 4.6149 | 4.6522 | 4.5776 | 4.5901 | 4.5901 | -0.025 (-0.54%) | 5,173,285 |
| 22 Nov 2004 | CNY | 4.5901 | 4.6273 | 4.5528 | 4.6149 | 4.6149 | +0.006 (+0.13%) | 3,116,602 |
| 19 Nov 2004 | CNY | 4.5031 | 4.6273 | 4.4969 | 4.6087 | 4.6087 | +0.099 (+2.20%) | 9,805,502 |
| 18 Nov 2004 | CNY | 4.4721 | 4.5342 | 4.4721 | 4.5093 | 4.5093 | +0.006 (+0.14%) | 3,992,648 |
| 17 Nov 2004 | CNY | 4.441 | 4.5652 | 4.4348 | 4.5031 | 4.5031 | -0.012 (-0.27%) | 5,566,853 |
| 16 Nov 2004 | CNY | 4.3478 | 4.5776 | 4.3478 | 4.5155 | 4.5155 | -0.075 (-1.63%) | 27,479,378 |
