| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 4.0379 | 4.2121 | 3.9924 | 4.2121 | 4.2121 | +0.182 (+4.51%) | 3,445,273 |
| 1 Dec 2004 | CNY | 4.1061 | 4.1061 | 4.0076 | 4.0303 | 4.0303 | +0.008 (+0.19%) | 1,571,012 |
| 30 Nov 2004 | CNY | 4.0758 | 4.0758 | 3.9621 | 4.0227 | 4.0227 | -0.106 (-2.57%) | 1,374,522 |
| 26 Nov 2004 | CNY | 4.1288 | 4.1667 | 4.0909 | 4.1288 | 4.1288 | -0.008 (-0.18%) | 596,394 |
| 25 Nov 2004 | CNY | 4.0909 | 4.2955 | 4.0682 | 4.1364 | 4.1364 | +0.023 (+0.55%) | 821,964 |
| 24 Nov 2004 | CNY | 4.2424 | 4.25 | 4.1061 | 4.1136 | 4.1136 | -0.136 (-3.21%) | 1,232,352 |
| 23 Nov 2004 | CNY | 4.3258 | 4.3258 | 4.2046 | 4.25 | 4.25 | -0.076 (-1.75%) | 1,412,575 |
| 22 Nov 2004 | CNY | 4.2803 | 4.3333 | 4.25 | 4.3258 | 4.3258 | +0.008 (+0.18%) | 1,948,927 |
| 19 Nov 2004 | CNY | 4.2424 | 4.3409 | 4.2046 | 4.3182 | 4.3182 | +0.083 (+1.97%) | 4,044,403 |
| 18 Nov 2004 | CNY | 4.1591 | 4.2424 | 4.053 | 4.2349 | 4.2349 | +0.129 (+3.14%) | 2,008,886 |
| 17 Nov 2004 | CNY | 4.197 | 4.197 | 4.0379 | 4.1061 | 4.1061 | -0.091 (-2.17%) | 915,195 |
| 16 Nov 2004 | CNY | 4.1667 | 4.2273 | 4.1364 | 4.197 | 4.197 | +0.03 (+0.73%) | 1,367,798 |
| 15 Nov 2004 | CNY | 4.0985 | 4.1667 | 4.0758 | 4.1667 | 4.1667 | +0.068 (+1.66%) | 1,077,700 |
| 12 Nov 2004 | CNY | 4.0379 | 4.1667 | 4.0379 | 4.0985 | 4.0985 | +0.053 (+1.31%) | 1,227,405 |
| 11 Nov 2004 | CNY | 4.0985 | 4.2349 | 4.0227 | 4.0455 | 4.0455 | -0.023 (-0.56%) | 2,205,511 |
| 10 Nov 2004 | CNY | 3.9167 | 4.0909 | 3.8106 | 4.0682 | 4.0682 | +0.159 (+4.07%) | 1,364,173 |
| 9 Nov 2004 | CNY | 3.8485 | 3.9167 | 3.8409 | 3.9091 | 3.9091 | +0.061 (+1.57%) | 404,601 |
| 8 Nov 2004 | CNY | 3.8561 | 3.8636 | 3.7727 | 3.8485 | 3.8485 | 0.0 (0.0%) | 750,154 |
| 5 Nov 2004 | CNY | 3.9242 | 4.0076 | 3.8106 | 3.8485 | 3.8485 | -0.061 (-1.55%) | 936,641 |
| 4 Nov 2004 | CNY | 4.1288 | 4.1364 | 3.9015 | 3.9091 | 3.9091 | -0.182 (-4.44%) | 1,238,767 |
| 3 Nov 2004 | CNY | 4.0152 | 4.1212 | 3.947 | 4.0909 | 4.0909 | +0.136 (+3.45%) | 931,930 |
| 2 Nov 2004 | CNY | 3.9394 | 4.0303 | 3.9015 | 3.9546 | 3.9546 | -0.007 (-0.19%) | 668,701 |
| 1 Nov 2004 | CNY | 4.0909 | 4.1515 | 3.9621 | 3.9621 | 3.9621 | -0.182 (-4.39%) | 965,636 |
| 29 Oct 2004 | CNY | 3.9015 | 4.2349 | 3.75 | 4.1439 | 4.1439 | +0.091 (+2.24%) | 2,398,484 |
| 28 Oct 2004 | CNY | 4.1136 | 4.2803 | 4 | 4.053 | 4.053 | -0.076 (-1.84%) | 2,092,705 |
| 27 Oct 2004 | CNY | 3.8636 | 4.2652 | 3.7349 | 4.1288 | 4.1288 | +0.22 (+5.62%) | 3,187,273 |
| 26 Oct 2004 | CNY | 3.9849 | 4.0076 | 3.5985 | 3.9091 | 3.9091 | -0.091 (-2.27%) | 3,531,121 |
| 25 Oct 2004 | CNY | 4.0909 | 4.1667 | 3.9167 | 4 | 4 | -0.265 (-6.22%) | 1,920,771 |
| 22 Oct 2004 | CNY | 4.1439 | 4.303 | 4.0758 | 4.2652 | 4.2652 | +0.061 (+1.44%) | 1,806,780 |
| 21 Oct 2004 | CNY | 4.4546 | 4.4546 | 4.1212 | 4.2046 | 4.2046 | -0.258 (-5.77%) | 1,946,561 |
