| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | CNY | 1.7786 | 1.8005 | 1.7786 | 1.7905 | 1.7905 | -0.008 (-0.44%) | 1,661,668 |
| 13 Dec 2004 | CNY | 1.7706 | 1.7985 | 1.7567 | 1.7985 | 1.7985 | +0.018 (+1.01%) | 1,431,252 |
| 10 Dec 2004 | CNY | 1.7905 | 1.7985 | 1.7666 | 1.7806 | 1.7806 | -0.02 (-1.11%) | 1,592,403 |
| 9 Dec 2004 | CNY | 1.7666 | 1.8303 | 1.7408 | 1.8005 | 1.8005 | +0.034 (+1.92%) | 2,822,760 |
| 8 Dec 2004 | CNY | 1.7686 | 1.7885 | 1.7507 | 1.7666 | 1.7666 | -0.002 (-0.11%) | 2,250,847 |
| 7 Dec 2004 | CNY | 1.8243 | 1.8402 | 1.7308 | 1.7686 | 1.7686 | -0.062 (-3.37%) | 11,886,786 |
| 6 Dec 2004 | CNY | 1.8303 | 1.8402 | 1.8005 | 1.8303 | 1.8303 | 0.0 (0.0%) | 2,541,913 |
| 3 Dec 2004 | CNY | 1.8363 | 1.8522 | 1.8104 | 1.8303 | 1.8303 | -0.012 (-0.65%) | 3,390,396 |
| 2 Dec 2004 | CNY | 1.8442 | 1.8502 | 1.8263 | 1.8422 | 1.8422 | -0.002 (-0.11%) | 2,983,177 |
| 1 Dec 2004 | CNY | 1.8303 | 1.8621 | 1.8203 | 1.8442 | 1.8442 | +0.014 (+0.76%) | 3,449,105 |
| 30 Nov 2004 | CNY | 1.8263 | 1.8303 | 1.8044 | 1.8303 | 1.8303 | +0.006 (+0.33%) | 2,191,941 |
| 29 Nov 2004 | CNY | 1.8203 | 1.8263 | 1.8005 | 1.8243 | 1.8243 | -0.012 (-0.65%) | 2,345,879 |
| 26 Nov 2004 | CNY | 1.8502 | 1.8502 | 1.8005 | 1.8363 | 1.8363 | +0.01 (+0.55%) | 3,067,135 |
| 25 Nov 2004 | CNY | 1.8203 | 1.8502 | 1.8084 | 1.8263 | 1.8263 | -0.002 (-0.11%) | 2,041,271 |
| 24 Nov 2004 | CNY | 1.8383 | 1.8542 | 1.8064 | 1.8283 | 1.8283 | -0.02 (-1.08%) | 8,295,796 |
| 23 Nov 2004 | CNY | 1.888 | 1.888 | 1.8402 | 1.8482 | 1.8482 | -0.034 (-1.80%) | 10,530,650 |
| 22 Nov 2004 | CNY | 1.8581 | 1.8999 | 1.8343 | 1.882 | 1.882 | +0.022 (+1.18%) | 9,464,755 |
| 19 Nov 2004 | CNY | 1.8601 | 1.8641 | 1.8402 | 1.8601 | 1.8601 | -0.002 (-0.11%) | 7,496,705 |
| 18 Nov 2004 | CNY | 1.8203 | 1.8641 | 1.8104 | 1.8621 | 1.8621 | +0.038 (+2.07%) | 5,231,099 |
| 17 Nov 2004 | CNY | 1.8502 | 1.8542 | 1.8104 | 1.8243 | 1.8243 | -0.024 (-1.29%) | 5,437,192 |
| 16 Nov 2004 | CNY | 1.8542 | 1.8681 | 1.8303 | 1.8482 | 1.8482 | +0.002 (+0.11%) | 21,499,749 |
| 15 Nov 2004 | CNY | 1.7905 | 1.8482 | 1.7825 | 1.8462 | 1.8462 | +0.058 (+3.23%) | 10,712,328 |
| 12 Nov 2004 | CNY | 1.7905 | 1.8164 | 1.7706 | 1.7885 | 1.7885 | +0.006 (+0.34%) | 9,379,937 |
| 11 Nov 2004 | CNY | 1.8263 | 1.8621 | 1.7706 | 1.7825 | 1.7825 | -0.042 (-2.29%) | 19,852,627 |
| 10 Nov 2004 | CNY | 1.7467 | 1.8283 | 1.7308 | 1.8243 | 1.8243 | +0.066 (+3.73%) | 35,045,479 |
| 9 Nov 2004 | CNY | 1.7308 | 1.7607 | 1.695 | 1.7587 | 1.7587 | +0.02 (+1.14%) | 14,006,431 |
| 8 Nov 2004 | CNY | 1.8442 | 1.8442 | 1.7129 | 1.7388 | 1.7388 | -0.113 (-6.12%) | 16,375,242 |
| 5 Nov 2004 | CNY | 1.8701 | 1.88 | 1.8442 | 1.8522 | 1.8522 | -0.006 (-0.32%) | 2,588,549 |
| 4 Nov 2004 | CNY | 1.9099 | 1.9238 | 1.8402 | 1.8581 | 1.8581 | -0.052 (-2.71%) | 3,598,489 |
| 3 Nov 2004 | CNY | 1.8542 | 1.9119 | 1.8542 | 1.9099 | 1.9099 | +0.058 (+3.12%) | 4,116,216 |
