| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 5.14 | 5.165 | 5.075 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,447,400 |
| 1 Dec 2004 | CNY | 5.125 | 5.2 | 5.1 | 5.15 | 5.15 | -0.065 (-1.25%) | 1,619,600 |
| 30 Nov 2004 | CNY | 5.26 | 5.275 | 5.05 | 5.215 | 5.215 | -0.045 (-0.86%) | 1,514,064 |
| 29 Nov 2004 | CNY | 5.27 | 5.28 | 5.225 | 5.26 | 5.26 | -0.01 (-0.19%) | 1,737,600 |
| 26 Nov 2004 | CNY | 5.265 | 5.3 | 5.25 | 5.27 | 5.27 | +0.005 (+0.09%) | 1,674,600 |
| 25 Nov 2004 | CNY | 5.285 | 5.285 | 5.25 | 5.265 | 5.265 | -0.02 (-0.38%) | 1,307,900 |
| 24 Nov 2004 | CNY | 5.315 | 5.335 | 5.275 | 5.285 | 5.285 | -0.04 (-0.75%) | 1,770,400 |
| 23 Nov 2004 | CNY | 5.31 | 5.345 | 5.3 | 5.325 | 5.325 | 0.0 (0.0%) | 1,804,000 |
| 22 Nov 2004 | CNY | 5.275 | 5.375 | 5.275 | 5.325 | 5.325 | +0.035 (+0.66%) | 2,422,000 |
| 19 Nov 2004 | CNY | 5.3 | 5.31 | 5.255 | 5.29 | 5.29 | -0.02 (-0.38%) | 1,515,800 |
| 18 Nov 2004 | CNY | 5.325 | 5.34 | 5.3 | 5.31 | 5.31 | -0.015 (-0.28%) | 1,623,800 |
| 17 Nov 2004 | CNY | 5.35 | 5.36 | 5.32 | 5.325 | 5.325 | -0.02 (-0.37%) | 1,857,200 |
| 16 Nov 2004 | CNY | 5.34 | 5.365 | 5.325 | 5.345 | 5.345 | +0.005 (+0.09%) | 1,702,400 |
| 15 Nov 2004 | CNY | 5.3 | 5.35 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 1,739,440 |
| 12 Nov 2004 | CNY | 5.35 | 5.37 | 5.295 | 5.3 | 5.3 | -0.065 (-1.21%) | 1,657,800 |
| 11 Nov 2004 | CNY | 5.34 | 5.38 | 5.3 | 5.365 | 5.365 | +0.015 (+0.28%) | 2,259,800 |
| 10 Nov 2004 | CNY | 5.28 | 5.38 | 5.25 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,980,920 |
| 9 Nov 2004 | CNY | 5.295 | 5.305 | 5.25 | 5.28 | 5.28 | -0.015 (-0.28%) | 1,462,440 |
| 8 Nov 2004 | CNY | 5.275 | 5.305 | 5.25 | 5.295 | 5.295 | +0.02 (+0.38%) | 1,551,400 |
| 5 Nov 2004 | CNY | 5.275 | 5.315 | 5.25 | 5.275 | 5.275 | -0.02 (-0.38%) | 1,335,940 |
| 4 Nov 2004 | CNY | 5.285 | 5.31 | 5.25 | 5.295 | 5.295 | +0.01 (+0.19%) | 1,871,600 |
| 3 Nov 2004 | CNY | 5.3 | 5.36 | 5.25 | 5.285 | 5.285 | -0.04 (-0.75%) | 1,570,000 |
| 2 Nov 2004 | CNY | 5.475 | 5.475 | 5.25 | 5.325 | 5.325 | -0.15 (-2.74%) | 1,478,560 |
| 1 Nov 2004 | CNY | 5.52 | 5.52 | 5.47 | 5.475 | 5.475 | -0.045 (-0.82%) | 1,627,280 |
| 29 Oct 2004 | CNY | 5.575 | 5.615 | 5.48 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,313,360 |
| 28 Oct 2004 | CNY | 5.645 | 5.67 | 5.545 | 5.6 | 5.6 | -0.045 (-0.80%) | 1,612,080 |
| 27 Oct 2004 | CNY | 5.68 | 5.68 | 5.635 | 5.645 | 5.645 | -0.045 (-0.79%) | 1,239,400 |
| 26 Oct 2004 | CNY | 5.675 | 5.7 | 5.665 | 5.69 | 5.69 | +0.015 (+0.26%) | 1,327,380 |
| 25 Oct 2004 | CNY | 5.695 | 5.705 | 5.665 | 5.675 | 5.675 | 0.0 (0.0%) | 1,730,000 |
| 22 Oct 2004 | CNY | 5.675 | 5.685 | 5.665 | 5.675 | 5.675 | 0.0 (0.0%) | 1,154,200 |
