| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 4.8857 | 5.0214 | 4.8571 | 4.9286 | 4.9286 | +0.064 (+1.32%) | 752,430 |
| 24 Dec 2004 | CNY | 4.9214 | 4.9286 | 4.8571 | 4.8643 | 4.8643 | -0.043 (-0.87%) | 311,262 |
| 23 Dec 2004 | CNY | 5.0429 | 5.0429 | 4.9 | 4.9071 | 4.9071 | -0.129 (-2.55%) | 528,424 |
| 22 Dec 2004 | CNY | 4.8714 | 5.0357 | 4.8714 | 5.0357 | 5.0357 | +0.179 (+3.68%) | 671,994 |
| 21 Dec 2004 | CNY | 4.8429 | 4.9214 | 4.8429 | 4.8571 | 4.8571 | +0.014 (+0.29%) | 354,165 |
| 20 Dec 2004 | CNY | 4.7929 | 4.8786 | 4.7214 | 4.8429 | 4.8429 | +0.021 (+0.45%) | 385,876 |
| 17 Dec 2004 | CNY | 4.8929 | 4.8929 | 4.7929 | 4.8214 | 4.8214 | -0.071 (-1.46%) | 642,191 |
| 16 Dec 2004 | CNY | 4.9286 | 4.9929 | 4.85 | 4.8929 | 4.8929 | -0.107 (-2.14%) | 852,461 |
| 15 Dec 2004 | CNY | 5.05 | 5.0571 | 4.8357 | 5 | 5 | -0.064 (-1.27%) | 1,915,820 |
| 14 Dec 2004 | CNY | 5.5071 | 5.55 | 4.9714 | 5.0643 | 5.0643 | -0.457 (-8.28%) | 5,308,948 |
| 13 Dec 2004 | CNY | 5.5571 | 5.6357 | 5.5 | 5.5214 | 5.5214 | -0.043 (-0.77%) | 768,091 |
| 10 Dec 2004 | CNY | 5.5286 | 5.5929 | 5.5071 | 5.5643 | 5.5643 | +0.014 (+0.26%) | 683,590 |
| 9 Dec 2004 | CNY | 5.5 | 5.6286 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 625,584 |
| 8 Dec 2004 | CNY | 5.4857 | 5.6071 | 5.4857 | 5.5 | 5.5 | +0.014 (+0.26%) | 514,893 |
| 7 Dec 2004 | CNY | 5.6357 | 5.6429 | 5.4714 | 5.4857 | 5.4857 | -0.15 (-2.66%) | 723,086 |
| 6 Dec 2004 | CNY | 5.5857 | 5.7 | 5.5714 | 5.6357 | 5.6357 | +0.05 (+0.90%) | 885,204 |
| 3 Dec 2004 | CNY | 5.5643 | 5.6286 | 5.4929 | 5.5857 | 5.5857 | +0.014 (+0.26%) | 1,065,582 |
| 2 Dec 2004 | CNY | 5.6357 | 5.6786 | 5.4643 | 5.5714 | 5.5714 | -0.086 (-1.51%) | 2,026,563 |
| 1 Dec 2004 | CNY | 5.7857 | 5.8143 | 5.65 | 5.6571 | 5.6571 | -0.121 (-2.10%) | 1,256,920 |
| 30 Nov 2004 | CNY | 5.7143 | 5.7786 | 5.6643 | 5.7786 | 5.7786 | +0.05 (+0.87%) | 1,227,345 |
| 29 Nov 2004 | CNY | 5.9214 | 5.9643 | 5.7143 | 5.7286 | 5.7286 | -0.2 (-3.37%) | 2,155,283 |
| 26 Nov 2004 | CNY | 6 | 6.0214 | 5.8929 | 5.9286 | 5.9286 | -0.093 (-1.54%) | 2,470,757 |
| 25 Nov 2004 | CNY | 5.8214 | 6.0714 | 5.8214 | 6.0214 | 6.0214 | +0.207 (+3.56%) | 7,737,377 |
| 24 Nov 2004 | CNY | 5.75 | 5.9071 | 5.7 | 5.8143 | 5.8143 | +0.129 (+2.26%) | 4,888,702 |
| 23 Nov 2004 | CNY | 5.8 | 5.8 | 5.6714 | 5.6857 | 5.6857 | -0.05 (-0.87%) | 1,072,183 |
| 22 Nov 2004 | CNY | 5.6857 | 5.7643 | 5.6429 | 5.7357 | 5.7357 | +0.071 (+1.26%) | 1,611,904 |
| 19 Nov 2004 | CNY | 5.7143 | 5.7286 | 5.6286 | 5.6643 | 5.6643 | -0.029 (-0.50%) | 1,395,307 |
| 18 Nov 2004 | CNY | 5.6071 | 5.7143 | 5.6071 | 5.6929 | 5.6929 | +0.05 (+0.89%) | 835,310 |
| 17 Nov 2004 | CNY | 5.75 | 5.7857 | 5.6286 | 5.6429 | 5.6429 | -0.079 (-1.37%) | 1,120,264 |
| 16 Nov 2004 | CNY | 5.8214 | 5.8429 | 5.6857 | 5.7214 | 5.7214 | -0.107 (-1.84%) | 1,683,330 |
