| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 4.1313 | 4.2 | 4.0938 | 4.1438 | 4.1438 | +0.019 (+0.46%) | 169,312 |
| 29 Nov 2004 | CNY | 4.175 | 4.3 | 4.1188 | 4.125 | 4.125 | -0.119 (-2.80%) | 249,526 |
| 26 Nov 2004 | CNY | 4.25 | 4.2938 | 4.1688 | 4.2438 | 4.2438 | -0.006 (-0.15%) | 182,444 |
| 25 Nov 2004 | CNY | 4.25 | 4.3313 | 4.125 | 4.25 | 4.25 | -0.075 (-1.73%) | 437,846 |
| 24 Nov 2004 | CNY | 4.55 | 4.55 | 4.3125 | 4.325 | 4.325 | -0.25 (-5.46%) | 771,185 |
| 23 Nov 2004 | CNY | 4.3125 | 4.8125 | 4.2813 | 4.575 | 4.575 | +0.2 (+4.57%) | 2,256,716 |
| 22 Nov 2004 | CNY | 4.3188 | 4.4125 | 4.3125 | 4.375 | 4.375 | +0.087 (+2.04%) | 880,804 |
| 19 Nov 2004 | CNY | 4.175 | 4.3 | 4.175 | 4.2875 | 4.2875 | +0.144 (+3.47%) | 917,968 |
| 18 Nov 2004 | CNY | 4.0813 | 4.15 | 4.0813 | 4.1438 | 4.1438 | +0.05 (+1.22%) | 172,204 |
| 17 Nov 2004 | CNY | 4.15 | 4.15 | 4.0625 | 4.0938 | 4.0938 | -0.056 (-1.35%) | 152,526 |
| 16 Nov 2004 | CNY | 4.2625 | 4.3125 | 4.0938 | 4.15 | 4.15 | +0.025 (+0.61%) | 490,865 |
| 11 Nov 2004 | CNY | 4.125 | 4.1875 | 4.0875 | 4.125 | 4.125 | +0.006 (+0.15%) | 561,280 |
| 10 Nov 2004 | CNY | 3.925 | 4.175 | 3.9 | 4.1188 | 4.1188 | +0.15 (+3.78%) | 319,627 |
| 9 Nov 2004 | CNY | 3.9188 | 3.9875 | 3.9125 | 3.9688 | 3.9688 | +0.019 (+0.48%) | 69,771 |
| 8 Nov 2004 | CNY | 3.9375 | 3.975 | 3.8875 | 3.95 | 3.95 | -0.006 (-0.16%) | 91,625 |
| 5 Nov 2004 | CNY | 3.9688 | 4.0563 | 3.9375 | 3.9563 | 3.9563 | -0.013 (-0.31%) | 95,872 |
| 4 Nov 2004 | CNY | 4.0813 | 4.1438 | 3.9438 | 3.9688 | 3.9688 | -0.15 (-3.64%) | 158,491 |
| 3 Nov 2004 | CNY | 4.0125 | 4.1188 | 4.0063 | 4.1188 | 4.1188 | +0.087 (+2.17%) | 182,089 |
| 2 Nov 2004 | CNY | 3.9875 | 4.0938 | 3.9563 | 4.0313 | 4.0313 | -0.031 (-0.77%) | 262,368 |
| 1 Nov 2004 | CNY | 4.1813 | 4.1813 | 4 | 4.0625 | 4.0625 | +0.062 (+1.56%) | 347,328 |
| 29 Oct 2004 | CNY | 4.0313 | 4.1125 | 3.95 | 4 | 4 | -0.125 (-3.03%) | 196,438 |
| 28 Oct 2004 | CNY | 4.0188 | 4.225 | 3.9375 | 4.125 | 4.125 | +0.138 (+3.45%) | 641,684 |
| 27 Oct 2004 | CNY | 4 | 4.025 | 3.8188 | 3.9875 | 3.9875 | +0.006 (+0.16%) | 143,859 |
| 26 Oct 2004 | CNY | 3.925 | 4.1875 | 3.8875 | 3.9813 | 3.9813 | +0.05 (+1.27%) | 178,259 |
| 25 Oct 2004 | CNY | 3.9563 | 4.025 | 3.85 | 3.9313 | 3.9313 | -0.031 (-0.79%) | 169,369 |
| 22 Oct 2004 | CNY | 3.7 | 4 | 3.7 | 3.9625 | 3.9625 | +0.062 (+1.60%) | 134,044 |
| 21 Oct 2004 | CNY | 4.0625 | 4.1125 | 3.8813 | 3.9 | 3.9 | -0.163 (-4%) | 189,664 |
| 20 Oct 2004 | CNY | 4.1625 | 4.1625 | 4 | 4.0625 | 4.0625 | -0.081 (-1.96%) | 117,209 |
| 19 Oct 2004 | CNY | 4.2688 | 4.2688 | 4.1438 | 4.1438 | 4.1438 | -0.013 (-0.30%) | 131,403 |
| 18 Oct 2004 | CNY | 4.1 | 4.1688 | 4 | 4.1563 | 4.1563 | +0.056 (+1.37%) | 107,009 |
