| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | CNY | 3.9297 | 4.0156 | 3.9063 | 4.0156 | 4.0156 | +0.109 (+2.80%) | 16,064,710 |
| 3 Dec 2004 | CNY | 3.8906 | 3.9531 | 3.8672 | 3.9063 | 3.9063 | +0.086 (+2.25%) | 16,721,139 |
| 1 Dec 2004 | CNY | 3.8594 | 3.9141 | 3.7891 | 3.8203 | 3.8203 | -0.039 (-1.01%) | 11,862,762 |
| 30 Nov 2004 | CNY | 3.8203 | 3.9219 | 3.8125 | 3.8594 | 3.8594 | +0.039 (+1.02%) | 10,574,014 |
| 29 Nov 2004 | CNY | 3.9375 | 3.9453 | 3.8047 | 3.8203 | 3.8203 | -0.133 (-3.36%) | 17,760,499 |
| 26 Nov 2004 | CNY | 3.9609 | 3.9922 | 3.9219 | 3.9531 | 3.9531 | -0.024 (-0.59%) | 8,197,876 |
| 25 Nov 2004 | CNY | 4.0547 | 4.0625 | 3.9063 | 3.9766 | 3.9766 | -0.094 (-2.30%) | 19,675,087 |
| 24 Nov 2004 | CNY | 4.0703 | 4.2109 | 4.0625 | 4.0703 | 4.0703 | +0.023 (+0.58%) | 39,048,532 |
| 23 Nov 2004 | CNY | 4.0703 | 4.0859 | 4 | 4.0469 | 4.0469 | -0.023 (-0.57%) | 15,707,811 |
| 22 Nov 2004 | CNY | 4.0391 | 4.125 | 4.0313 | 4.0703 | 4.0703 | +0.031 (+0.77%) | 16,522,963 |
| 19 Nov 2004 | CNY | 4.0625 | 4.0781 | 3.9922 | 4.0391 | 4.0391 | -0.016 (-0.38%) | 10,524,280 |
| 18 Nov 2004 | CNY | 4.0234 | 4.0625 | 3.9766 | 4.0547 | 4.0547 | +0.031 (+0.78%) | 14,007,714 |
| 17 Nov 2004 | CNY | 4.0391 | 4.1094 | 4.0078 | 4.0234 | 4.0234 | -0.016 (-0.39%) | 12,177,391 |
| 16 Nov 2004 | CNY | 4.1094 | 4.1094 | 4.0156 | 4.0391 | 4.0391 | -0.07 (-1.71%) | 15,728,742 |
| 15 Nov 2004 | CNY | 4.1094 | 4.1406 | 4.0469 | 4.1094 | 4.1094 | +0.008 (+0.19%) | 15,778,142 |
| 12 Nov 2004 | CNY | 4.0781 | 4.1797 | 4.0313 | 4.1016 | 4.1016 | +0.016 (+0.38%) | 23,585,305 |
| 11 Nov 2004 | CNY | 4.1328 | 4.2969 | 4.0703 | 4.0859 | 4.0859 | -0.047 (-1.13%) | 70,751,471 |
| 10 Nov 2004 | CNY | 3.8828 | 4.1797 | 3.8125 | 4.1328 | 4.1328 | +0.25 (+6.44%) | 67,161,338 |
| 9 Nov 2004 | CNY | 4 | 4.0078 | 3.8359 | 3.8828 | 3.8828 | -0.125 (-3.12%) | 29,089,882 |
| 8 Nov 2004 | CNY | 3.9922 | 4.0547 | 3.9531 | 4.0078 | 4.0078 | +0.023 (+0.59%) | 14,059,882 |
| 5 Nov 2004 | CNY | 3.9688 | 4.0391 | 3.9453 | 3.9844 | 3.9844 | +0.039 (+0.99%) | 19,138,561 |
| 4 Nov 2004 | CNY | 4.1406 | 4.1719 | 3.9297 | 3.9453 | 3.9453 | -0.188 (-4.54%) | 37,800,175 |
| 3 Nov 2004 | CNY | 4.0391 | 4.1406 | 3.9766 | 4.1328 | 4.1328 | +0.117 (+2.92%) | 38,889,482 |
| 2 Nov 2004 | CNY | 3.8672 | 4.0547 | 3.8672 | 4.0156 | 4.0156 | +0.125 (+3.21%) | 30,889,804 |
| 1 Nov 2004 | CNY | 3.9453 | 4.0156 | 3.875 | 3.8906 | 3.8906 | -0.07 (-1.77%) | 19,634,141 |
| 29 Oct 2004 | CNY | 3.8438 | 4.1016 | 3.7344 | 3.9609 | 3.9609 | -0.024 (-0.59%) | 39,810,824 |
| 28 Oct 2004 | CNY | 3.9531 | 4.1016 | 3.9141 | 3.9844 | 3.9844 | +0.031 (+0.79%) | 58,523,793 |
| 27 Oct 2004 | CNY | 3.8359 | 3.9766 | 3.6719 | 3.9531 | 3.9531 | +0.117 (+3.06%) | 44,293,754 |
| 26 Oct 2004 | CNY | 3.6719 | 3.8672 | 3.6641 | 3.8359 | 3.8359 | +0.125 (+3.37%) | 30,743,801 |
| 25 Oct 2004 | CNY | 3.8906 | 3.9688 | 3.6563 | 3.7109 | 3.7109 | -0.156 (-4.04%) | 29,598,260 |
