| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | CNY | 5.0992 | 5.2099 | 5.0229 | 5.0878 | 5.0878 | +0.004 (+0.07%) | 523,533 |
| 8 Dec 2004 | CNY | 5.1145 | 5.1374 | 5.0382 | 5.084 | 5.084 | +0.042 (+0.83%) | 303,527 |
| 7 Dec 2004 | CNY | 5.1985 | 5.1985 | 5.0382 | 5.042 | 5.042 | -0.164 (-3.15%) | 556,095 |
| 6 Dec 2004 | CNY | 5.2023 | 5.2405 | 5.1145 | 5.2061 | 5.2061 | -0.023 (-0.44%) | 442,633 |
| 3 Dec 2004 | CNY | 5.1527 | 5.2977 | 5.1145 | 5.229 | 5.229 | +0.115 (+2.24%) | 760,407 |
| 2 Dec 2004 | CNY | 5.0763 | 5.1489 | 5.0763 | 5.1145 | 5.1145 | +0.015 (+0.30%) | 392,523 |
| 1 Dec 2004 | CNY | 5.1412 | 5.1718 | 5.0725 | 5.0992 | 5.0992 | -0.042 (-0.82%) | 284,270 |
| 30 Nov 2004 | CNY | 5.084 | 5.1489 | 5.042 | 5.1412 | 5.1412 | +0.042 (+0.82%) | 439,091 |
| 29 Nov 2004 | CNY | 5.2519 | 5.2672 | 5.0763 | 5.0992 | 5.0992 | -0.149 (-2.84%) | 804,363 |
| 26 Nov 2004 | CNY | 5.2557 | 5.3053 | 5.229 | 5.2481 | 5.2481 | -0.008 (-0.14%) | 416,999 |
| 25 Nov 2004 | CNY | 5.2672 | 5.3053 | 5.2214 | 5.2557 | 5.2557 | -0.015 (-0.29%) | 538,108 |
| 24 Nov 2004 | CNY | 5.3282 | 5.3473 | 5.229 | 5.271 | 5.271 | -0.05 (-0.93%) | 1,174,184 |
| 23 Nov 2004 | CNY | 5.4962 | 5.5076 | 5.3053 | 5.3206 | 5.3206 | -0.172 (-3.13%) | 1,378,515 |
| 22 Nov 2004 | CNY | 5.4199 | 5.5344 | 5.4008 | 5.4924 | 5.4924 | +0.118 (+2.20%) | 1,572,513 |
| 19 Nov 2004 | CNY | 5.4389 | 5.4542 | 5.313 | 5.374 | 5.374 | -0.031 (-0.57%) | 666,656 |
| 18 Nov 2004 | CNY | 5.3435 | 5.4084 | 5.3092 | 5.4046 | 5.4046 | +0.061 (+1.14%) | 817,791 |
| 17 Nov 2004 | CNY | 5.3435 | 5.4084 | 5.2977 | 5.3435 | 5.3435 | -0.015 (-0.29%) | 774,658 |
| 16 Nov 2004 | CNY | 5.5076 | 5.5344 | 5.2863 | 5.3588 | 5.3588 | -0.145 (-2.63%) | 2,474,113 |
| 15 Nov 2004 | CNY | 5.458 | 5.5344 | 5.4389 | 5.5038 | 5.5038 | +0.065 (+1.19%) | 1,457,369 |
| 12 Nov 2004 | CNY | 5.458 | 5.5649 | 5.3931 | 5.4389 | 5.4389 | -0.019 (-0.35%) | 1,806,220 |
| 11 Nov 2004 | CNY | 5.5916 | 5.7214 | 5.4428 | 5.458 | 5.458 | -0.126 (-2.26%) | 5,011,360 |
| 10 Nov 2004 | CNY | 5.2557 | 5.6298 | 5.1756 | 5.584 | 5.584 | +0.325 (+6.17%) | 5,442,206 |
| 9 Nov 2004 | CNY | 5.2672 | 5.3855 | 5.1603 | 5.2595 | 5.2595 | +0.13 (+2.53%) | 3,546,754 |
| 8 Nov 2004 | CNY | 5.0534 | 5.1603 | 5 | 5.1298 | 5.1298 | +0.076 (+1.51%) | 1,049,037 |
| 5 Nov 2004 | CNY | 5.0573 | 5.1756 | 4.9847 | 5.0534 | 5.0534 | +0.099 (+2.00%) | 1,737,214 |
| 4 Nov 2004 | CNY | 5.1145 | 5.1832 | 4.9237 | 4.9542 | 4.9542 | -0.172 (-3.35%) | 1,533,831 |
| 3 Nov 2004 | CNY | 4.8779 | 5.1527 | 4.8779 | 5.126 | 5.126 | +0.298 (+6.17%) | 1,952,036 |
| 2 Nov 2004 | CNY | 4.8282 | 4.9237 | 4.8282 | 4.8282 | 4.8282 | -0.038 (-0.78%) | 771,018 |
| 1 Nov 2004 | CNY | 5.0305 | 5.0878 | 4.855 | 4.8664 | 4.8664 | -0.187 (-3.70%) | 1,117,374 |
| 29 Oct 2004 | CNY | 4.8511 | 5.1603 | 4.6947 | 5.0534 | 5.0534 | +0.03 (+0.61%) | 3,020,660 |
