| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | CNY | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 542,300 |
| 24 Nov 2004 | CNY | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 872,600 |
| 23 Nov 2004 | CNY | 3.9 | 3.91 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 837,500 |
| 22 Nov 2004 | CNY | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | +0.04 (+1.03%) | 1,033,400 |
| 19 Nov 2004 | CNY | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 796,300 |
| 18 Nov 2004 | CNY | 3.79 | 3.84 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 504,000 |
| 17 Nov 2004 | CNY | 3.83 | 3.86 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 530,500 |
| 16 Nov 2004 | CNY | 3.86 | 3.9 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 606,700 |
| 15 Nov 2004 | CNY | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 659,500 |
| 12 Nov 2004 | CNY | 3.84 | 3.86 | 3.78 | 3.83 | 3.83 | -0.01 (-0.26%) | 821,000 |
| 11 Nov 2004 | CNY | 3.89 | 3.92 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,946,700 |
| 10 Nov 2004 | CNY | 3.78 | 3.9 | 3.75 | 3.87 | 3.87 | +0.12 (+3.20%) | 1,733,700 |
| 9 Nov 2004 | CNY | 3.69 | 3.75 | 3.68 | 3.75 | 3.75 | +0.06 (+1.63%) | 381,000 |
| 8 Nov 2004 | CNY | 3.7 | 3.72 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 290,400 |
| 5 Nov 2004 | CNY | 3.72 | 3.76 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 479,000 |
| 4 Nov 2004 | CNY | 3.77 | 3.84 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 841,300 |
| 3 Nov 2004 | CNY | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | +0.1 (+2.73%) | 832,800 |
| 2 Nov 2004 | CNY | 3.64 | 3.7 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 406,000 |
| 1 Nov 2004 | CNY | 3.7 | 3.72 | 3.62 | 3.64 | 3.64 | -0.09 (-2.41%) | 815,400 |
| 29 Oct 2004 | CNY | 3.78 | 3.79 | 3.65 | 3.73 | 3.73 | -0.11 (-2.86%) | 935,900 |
| 28 Oct 2004 | CNY | 3.9 | 3.94 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 1,095,200 |
| 27 Oct 2004 | CNY | 3.85 | 3.95 | 3.8 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,496,100 |
| 26 Oct 2004 | CNY | 3.8 | 3.87 | 3.73 | 3.85 | 3.85 | +0.06 (+1.58%) | 998,400 |
| 25 Oct 2004 | CNY | 3.83 | 3.86 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 1,098,400 |
| 22 Oct 2004 | CNY | 3.71 | 3.8 | 3.62 | 3.79 | 3.79 | +0.05 (+1.34%) | 1,134,900 |
| 21 Oct 2004 | CNY | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 854,800 |
| 20 Oct 2004 | CNY | 3.86 | 3.86 | 3.71 | 3.76 | 3.76 | -0.08 (-2.08%) | 891,400 |
| 19 Oct 2004 | CNY | 3.91 | 3.97 | 3.81 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,020,600 |
| 18 Oct 2004 | CNY | 3.92 | 3.95 | 3.81 | 3.88 | 3.88 | -0.04 (-1.02%) | 839,000 |
| 15 Oct 2004 | CNY | 3.88 | 3.95 | 3.81 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,068,400 |
