| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | CNY | 3.0466 | 3.0466 | 3.0036 | 3.0108 | 3.0108 | -0.014 (-0.47%) | 257,208 |
| 29 Dec 2004 | CNY | 3.0108 | 3.0466 | 2.9964 | 3.0251 | 3.0251 | 0.0 (0.0%) | 192,617 |
| 28 Dec 2004 | CNY | 2.9821 | 3.0323 | 2.9749 | 3.0251 | 3.0251 | +0.014 (+0.47%) | 268,537 |
| 27 Dec 2004 | CNY | 3.0394 | 3.0466 | 2.9749 | 3.0108 | 3.0108 | -0.029 (-0.94%) | 403,434 |
| 24 Dec 2004 | CNY | 3.0179 | 3.0466 | 3.0036 | 3.0394 | 3.0394 | +0.021 (+0.71%) | 225,709 |
| 23 Dec 2004 | CNY | 3.0538 | 3.0538 | 2.9893 | 3.0179 | 3.0179 | -0.057 (-1.87%) | 634,990 |
| 22 Dec 2004 | CNY | 2.9964 | 3.0753 | 2.9964 | 3.0753 | 3.0753 | +0.05 (+1.66%) | 845,616 |
| 21 Dec 2004 | CNY | 3.0323 | 3.0609 | 3.0108 | 3.0251 | 3.0251 | -0.014 (-0.47%) | 145,600 |
| 20 Dec 2004 | CNY | 3.0036 | 3.0466 | 2.9534 | 3.0394 | 3.0394 | -0.007 (-0.24%) | 406,914 |
| 17 Dec 2004 | CNY | 3.0753 | 3.0753 | 3.0179 | 3.0466 | 3.0466 | -0.036 (-1.16%) | 317,718 |
| 16 Dec 2004 | CNY | 3.0968 | 3.1111 | 3.0753 | 3.0824 | 3.0824 | 0.0 (0.0%) | 333,234 |
| 15 Dec 2004 | CNY | 3.1111 | 3.1111 | 3.0179 | 3.0824 | 3.0824 | -0.029 (-0.92%) | 330,008 |
| 14 Dec 2004 | CNY | 3.0753 | 3.1398 | 3.0538 | 3.1111 | 3.1111 | +0.007 (+0.23%) | 339,840 |
| 13 Dec 2004 | CNY | 3.1111 | 3.1398 | 3.0681 | 3.1039 | 3.1039 | -0.007 (-0.23%) | 401,620 |
| 10 Dec 2004 | CNY | 3.233 | 3.2401 | 3.0824 | 3.1111 | 3.1111 | -0.129 (-3.98%) | 941,608 |
| 9 Dec 2004 | CNY | 3.2832 | 3.2832 | 3.2186 | 3.2401 | 3.2401 | -0.043 (-1.31%) | 820,751 |
| 8 Dec 2004 | CNY | 3.2832 | 3.3118 | 3.2115 | 3.2832 | 3.2832 | +0.043 (+1.33%) | 673,598 |
| 7 Dec 2004 | CNY | 3.3333 | 3.3405 | 3.2258 | 3.2401 | 3.2401 | -0.093 (-2.80%) | 892,668 |
| 6 Dec 2004 | CNY | 3.3692 | 3.3692 | 3.2975 | 3.3333 | 3.3333 | -0.007 (-0.22%) | 1,241,566 |
| 3 Dec 2004 | CNY | 3.2903 | 3.3692 | 3.2617 | 3.3405 | 3.3405 | +0.043 (+1.30%) | 3,663,402 |
| 2 Dec 2004 | CNY | 3.2115 | 3.3333 | 3.1756 | 3.2975 | 3.2975 | +0.086 (+2.68%) | 4,257,859 |
| 1 Dec 2004 | CNY | 3.2401 | 3.2401 | 3.1613 | 3.2115 | 3.2115 | -0.014 (-0.44%) | 477,857 |
| 30 Nov 2004 | CNY | 3.1398 | 3.2401 | 3.1398 | 3.2258 | 3.2258 | +0.072 (+2.27%) | 1,738,471 |
| 29 Nov 2004 | CNY | 3.1685 | 3.19 | 3.1326 | 3.1541 | 3.1541 | -0.043 (-1.34%) | 596,665 |
| 26 Nov 2004 | CNY | 3.2617 | 3.2832 | 3.19 | 3.1971 | 3.1971 | -0.057 (-1.76%) | 519,916 |
| 25 Nov 2004 | CNY | 3.233 | 3.2975 | 3.1756 | 3.2545 | 3.2545 | +0.043 (+1.34%) | 915,782 |
| 24 Nov 2004 | CNY | 3.2473 | 3.276 | 3.2115 | 3.2115 | 3.2115 | -0.043 (-1.32%) | 717,169 |
| 23 Nov 2004 | CNY | 3.2975 | 3.3047 | 3.233 | 3.2545 | 3.2545 | -0.036 (-1.09%) | 563,062 |
| 22 Nov 2004 | CNY | 3.233 | 3.3118 | 3.2043 | 3.2903 | 3.2903 | +0.072 (+2.23%) | 1,712,164 |
| 19 Nov 2004 | CNY | 3.2186 | 3.2258 | 3.1685 | 3.2186 | 3.2186 | +0.014 (+0.45%) | 624,063 |
