| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | CNY | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 2,204,762 |
| 28 Dec 2004 | CNY | 4.81 | 4.81 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 2,935,712 |
| 27 Dec 2004 | CNY | 4.88 | 4.89 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 2,147,210 |
| 24 Dec 2004 | CNY | 4.86 | 4.91 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,441,741 |
| 23 Dec 2004 | CNY | 4.93 | 4.93 | 4.77 | 4.89 | 4.89 | -0.01 (-0.20%) | 10,874,950 |
| 22 Dec 2004 | CNY | 4.75 | 4.94 | 4.69 | 4.9 | 4.9 | +0.14 (+2.94%) | 14,575,094 |
| 21 Dec 2004 | CNY | 4.75 | 4.79 | 4.68 | 4.76 | 4.76 | +0.01 (+0.21%) | 6,539,650 |
| 20 Dec 2004 | CNY | 4.71 | 4.77 | 4.69 | 4.75 | 4.75 | -0.02 (-0.42%) | 1,980,470 |
| 17 Dec 2004 | CNY | 4.81 | 4.81 | 4.72 | 4.77 | 4.77 | -0.06 (-1.24%) | 1,628,349 |
| 16 Dec 2004 | CNY | 4.87 | 4.88 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 2,549,990 |
| 15 Dec 2004 | CNY | 4.81 | 4.88 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 4,347,540 |
| 14 Dec 2004 | CNY | 4.75 | 4.88 | 4.75 | 4.81 | 4.81 | +0.12 (+2.56%) | 4,182,759 |
| 13 Dec 2004 | CNY | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | -0.06 (-1.26%) | 1,406,565 |
| 10 Dec 2004 | CNY | 4.81 | 4.82 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 1,291,122 |
| 9 Dec 2004 | CNY | 4.73 | 4.87 | 4.68 | 4.81 | 4.81 | +0.08 (+1.69%) | 3,941,037 |
| 8 Dec 2004 | CNY | 4.78 | 4.82 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,366,099 |
| 7 Dec 2004 | CNY | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 1,310,231 |
| 6 Dec 2004 | CNY | 4.81 | 4.84 | 4.74 | 4.77 | 4.77 | -0.04 (-0.83%) | 2,247,866 |
| 3 Dec 2004 | CNY | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 1,497,370 |
| 2 Dec 2004 | CNY | 4.77 | 4.83 | 4.71 | 4.81 | 4.81 | +0.04 (+0.84%) | 1,928,566 |
| 1 Dec 2004 | CNY | 4.82 | 4.86 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 2,420,495 |
| 30 Nov 2004 | CNY | 4.86 | 4.86 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 2,026,237 |
| 29 Nov 2004 | CNY | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 1,378,007 |
| 26 Nov 2004 | CNY | 4.9 | 4.94 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 1,401,145 |
| 25 Nov 2004 | CNY | 4.9 | 4.92 | 4.86 | 4.91 | 4.91 | -0.03 (-0.61%) | 2,759,407 |
| 24 Nov 2004 | CNY | 4.96 | 4.99 | 4.88 | 4.94 | 4.94 | -0.03 (-0.60%) | 4,186,613 |
| 23 Nov 2004 | CNY | 5.05 | 5.06 | 4.94 | 4.97 | 4.97 | -0.09 (-1.78%) | 4,319,018 |
| 22 Nov 2004 | CNY | 5.1 | 5.11 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,292,600 |
| 19 Nov 2004 | CNY | 5.09 | 5.11 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 4,204,256 |
| 18 Nov 2004 | CNY | 5.03 | 5.1 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 4,506,727 |
