| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | CNY | 4.82 | 4.88 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 457,771 |
| 3 Dec 2004 | CNY | 4.8 | 4.84 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 576,854 |
| 2 Dec 2004 | CNY | 4.71 | 4.81 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 434,686 |
| 1 Dec 2004 | CNY | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 374,722 |
| 30 Nov 2004 | CNY | 4.76 | 4.78 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 356,902 |
| 29 Nov 2004 | CNY | 4.85 | 4.9 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 418,650 |
| 26 Nov 2004 | CNY | 4.8 | 4.89 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 337,657 |
| 25 Nov 2004 | CNY | 4.85 | 4.86 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 647,734 |
| 24 Nov 2004 | CNY | 4.96 | 5 | 4.85 | 4.86 | 4.86 | -0.1 (-2.02%) | 912,581 |
| 23 Nov 2004 | CNY | 4.86 | 5 | 4.86 | 4.96 | 4.96 | +0.04 (+0.81%) | 1,730,837 |
| 22 Nov 2004 | CNY | 4.89 | 4.92 | 4.83 | 4.92 | 4.92 | +0.06 (+1.23%) | 828,160 |
| 19 Nov 2004 | CNY | 4.77 | 4.87 | 4.77 | 4.86 | 4.86 | +0.09 (+1.89%) | 699,514 |
| 18 Nov 2004 | CNY | 4.75 | 4.8 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 532,120 |
| 17 Nov 2004 | CNY | 4.85 | 4.86 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 518,117 |
| 16 Nov 2004 | CNY | 4.88 | 4.9 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 403,422 |
| 15 Nov 2004 | CNY | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 553,493 |
| 12 Nov 2004 | CNY | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | -0.01 (-0.21%) | 852,543 |
| 11 Nov 2004 | CNY | 4.82 | 5.01 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 2,003,361 |
| 10 Nov 2004 | CNY | 4.68 | 4.88 | 4.66 | 4.85 | 4.85 | +0.18 (+3.85%) | 1,331,312 |
| 9 Nov 2004 | CNY | 4.68 | 4.75 | 4.65 | 4.67 | 4.67 | -0.03 (-0.64%) | 239,687 |
| 8 Nov 2004 | CNY | 4.68 | 4.72 | 4.62 | 4.7 | 4.7 | +0.02 (+0.43%) | 386,479 |
| 5 Nov 2004 | CNY | 4.66 | 4.76 | 4.6 | 4.68 | 4.68 | +0.07 (+1.52%) | 561,872 |
| 4 Nov 2004 | CNY | 4.72 | 4.79 | 4.59 | 4.61 | 4.61 | -0.1 (-2.12%) | 700,758 |
| 3 Nov 2004 | CNY | 4.6 | 4.82 | 4.55 | 4.71 | 4.71 | +0.16 (+3.52%) | 1,489,826 |
| 2 Nov 2004 | CNY | 4.56 | 4.63 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 525,853 |
| 1 Nov 2004 | CNY | 4.6 | 4.65 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 483,367 |
| 29 Oct 2004 | CNY | 4.69 | 4.75 | 4.59 | 4.6 | 4.6 | -0.26 (-5.35%) | 1,272,498 |
| 28 Oct 2004 | CNY | 4.7 | 4.99 | 4.66 | 4.86 | 4.86 | +0.17 (+3.62%) | 2,282,534 |
| 27 Oct 2004 | CNY | 4.6 | 4.73 | 4.54 | 4.69 | 4.69 | +0.08 (+1.74%) | 879,749 |
| 26 Oct 2004 | CNY | 4.58 | 4.66 | 4.44 | 4.61 | 4.61 | +0.01 (+0.22%) | 867,113 |
