| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 4.3391 | 4.3391 | 4.1522 | 4.2391 | 4.2391 | -0.039 (-0.92%) | 2,486,941 |
| 24 Dec 2004 | CNY | 4.2478 | 4.3174 | 4.2391 | 4.2783 | 4.2783 | +0.057 (+1.34%) | 1,768,900 |
| 23 Dec 2004 | CNY | 4.3783 | 4.3783 | 4.2087 | 4.2217 | 4.2217 | -0.126 (-2.90%) | 3,168,355 |
| 22 Dec 2004 | CNY | 4.187 | 4.3565 | 4.1826 | 4.3478 | 4.3478 | +0.165 (+3.95%) | 3,171,771 |
| 21 Dec 2004 | CNY | 4.2783 | 4.2783 | 4.1783 | 4.1826 | 4.1826 | -0.009 (-0.21%) | 1,942,874 |
| 20 Dec 2004 | CNY | 4.2609 | 4.2652 | 4.1826 | 4.1913 | 4.1913 | -0.104 (-2.43%) | 2,581,687 |
| 17 Dec 2004 | CNY | 4.3044 | 4.3435 | 4.2826 | 4.2957 | 4.2957 | -0.017 (-0.40%) | 2,087,399 |
| 16 Dec 2004 | CNY | 4.3435 | 4.3913 | 4.3087 | 4.313 | 4.313 | -0.061 (-1.39%) | 2,437,425 |
| 15 Dec 2004 | CNY | 4.3044 | 4.4044 | 4.2913 | 4.3739 | 4.3739 | +0.104 (+2.44%) | 5,237,500 |
| 14 Dec 2004 | CNY | 4.187 | 4.3304 | 4.187 | 4.2696 | 4.2696 | +0.074 (+1.76%) | 3,260,864 |
| 13 Dec 2004 | CNY | 4.2696 | 4.2783 | 4.1609 | 4.1957 | 4.1957 | -0.091 (-2.13%) | 3,455,575 |
| 10 Dec 2004 | CNY | 4.3696 | 4.4044 | 4.2783 | 4.287 | 4.287 | -0.065 (-1.50%) | 2,996,145 |
| 9 Dec 2004 | CNY | 4.3217 | 4.4435 | 4.3 | 4.3522 | 4.3522 | +0.03 (+0.71%) | 4,598,049 |
| 8 Dec 2004 | CNY | 4.3261 | 4.3609 | 4.2826 | 4.3217 | 4.3217 | +0.026 (+0.61%) | 2,336,869 |
| 7 Dec 2004 | CNY | 4.287 | 4.3304 | 4.2696 | 4.2957 | 4.2957 | +0.017 (+0.41%) | 4,531,538 |
| 6 Dec 2004 | CNY | 4.413 | 4.4522 | 4.2522 | 4.2783 | 4.2783 | -0.178 (-4.00%) | 10,341,409 |
| 3 Dec 2004 | CNY | 4.5304 | 4.5652 | 4.4 | 4.4565 | 4.4565 | -0.057 (-1.25%) | 10,430,276 |
| 2 Dec 2004 | CNY | 4.5565 | 4.5739 | 4.4913 | 4.513 | 4.513 | -0.057 (-1.24%) | 4,827,693 |
| 1 Dec 2004 | CNY | 4.5565 | 4.6261 | 4.5304 | 4.5696 | 4.5696 | +0.026 (+0.57%) | 2,756,688 |
| 30 Nov 2004 | CNY | 4.5174 | 4.587 | 4.5087 | 4.5435 | 4.5435 | +0.026 (+0.58%) | 3,617,571 |
| 29 Nov 2004 | CNY | 4.6826 | 4.6826 | 4.5 | 4.5174 | 4.5174 | -0.152 (-3.26%) | 6,364,870 |
| 26 Nov 2004 | CNY | 4.6783 | 4.7217 | 4.6609 | 4.6696 | 4.6696 | -0.026 (-0.56%) | 2,881,739 |
| 25 Nov 2004 | CNY | 4.6739 | 4.7391 | 4.6609 | 4.6957 | 4.6957 | +0.03 (+0.65%) | 3,411,449 |
| 24 Nov 2004 | CNY | 4.6652 | 4.7739 | 4.6565 | 4.6652 | 4.6652 | -0.004 (-0.09%) | 5,408,008 |
| 23 Nov 2004 | CNY | 4.7391 | 4.7826 | 4.6652 | 4.6696 | 4.6696 | -0.109 (-2.27%) | 9,638,244 |
| 22 Nov 2004 | CNY | 4.8087 | 4.8478 | 4.7478 | 4.7783 | 4.7783 | -0.017 (-0.36%) | 7,354,049 |
| 19 Nov 2004 | CNY | 4.8783 | 4.913 | 4.7783 | 4.7957 | 4.7957 | -0.061 (-1.25%) | 10,951,424 |
| 18 Nov 2004 | CNY | 4.7826 | 4.8913 | 4.7609 | 4.8565 | 4.8565 | +0.052 (+1.08%) | 14,919,198 |
| 17 Nov 2004 | CNY | 4.7304 | 4.8609 | 4.6652 | 4.8044 | 4.8044 | +0.074 (+1.56%) | 17,374,282 |
| 16 Nov 2004 | CNY | 4.7609 | 4.7783 | 4.6913 | 4.7304 | 4.7304 | -0.022 (-0.46%) | 6,961,067 |
