| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | CNY | 5.0486 | 5.0972 | 4.9792 | 5.0208 | 5.0208 | +0.042 (+0.84%) | 141,441 |
| 23 Dec 2004 | CNY | 5.1042 | 5.1319 | 4.9653 | 4.9792 | 4.9792 | -0.167 (-3.24%) | 236,160 |
| 22 Dec 2004 | CNY | 5.0139 | 5.1736 | 4.9722 | 5.1458 | 5.1458 | +0.167 (+3.35%) | 389,787 |
| 21 Dec 2004 | CNY | 4.9375 | 5.0208 | 4.9375 | 4.9792 | 4.9792 | +0.049 (+0.99%) | 142,704 |
| 20 Dec 2004 | CNY | 4.9306 | 4.9792 | 4.8819 | 4.9306 | 4.9306 | -0.021 (-0.42%) | 322,810 |
| 17 Dec 2004 | CNY | 4.9514 | 5 | 4.9306 | 4.9514 | 4.9514 | 0.0 (0.0%) | 213,088 |
| 16 Dec 2004 | CNY | 5.0139 | 5.0903 | 4.9444 | 4.9514 | 4.9514 | -0.069 (-1.38%) | 263,174 |
| 15 Dec 2004 | CNY | 5.0486 | 5.0625 | 4.9306 | 5.0208 | 5.0208 | -0.014 (-0.28%) | 565,320 |
| 14 Dec 2004 | CNY | 5.0347 | 5.125 | 5.0139 | 5.0347 | 5.0347 | 0.0 (0.0%) | 410,145 |
| 13 Dec 2004 | CNY | 5.1319 | 5.1319 | 5.0069 | 5.0347 | 5.0347 | -0.16 (-3.07%) | 845,422 |
| 10 Dec 2004 | CNY | 5.3681 | 5.4792 | 5.1806 | 5.1944 | 5.1944 | -0.201 (-3.73%) | 627,048 |
| 9 Dec 2004 | CNY | 5.3333 | 5.4444 | 5.3194 | 5.3958 | 5.3958 | +0.042 (+0.78%) | 468,604 |
| 8 Dec 2004 | CNY | 5.4167 | 5.4861 | 5.3472 | 5.3542 | 5.3542 | 0.0 (0.0%) | 348,855 |
| 7 Dec 2004 | CNY | 5.4861 | 5.5 | 5.3472 | 5.3542 | 5.3542 | -0.118 (-2.16%) | 535,248 |
| 6 Dec 2004 | CNY | 5.5694 | 5.5694 | 5.3889 | 5.4722 | 5.4722 | -0.056 (-1.01%) | 614,592 |
| 3 Dec 2004 | CNY | 5.5347 | 5.6111 | 5.4861 | 5.5278 | 5.5278 | 0.0 (0.0%) | 753,004 |
| 2 Dec 2004 | CNY | 5.3681 | 5.5417 | 5.3681 | 5.5278 | 5.5278 | +0.146 (+2.71%) | 996,436 |
| 1 Dec 2004 | CNY | 5.3611 | 5.4653 | 5.3611 | 5.3819 | 5.3819 | -0.021 (-0.39%) | 331,968 |
| 30 Nov 2004 | CNY | 5.3333 | 5.4722 | 5.3125 | 5.4028 | 5.4028 | +0.056 (+1.04%) | 499,674 |
| 29 Nov 2004 | CNY | 5.4167 | 5.4306 | 5.3472 | 5.3472 | 5.3472 | -0.09 (-1.66%) | 746,640 |
| 26 Nov 2004 | CNY | 5.4583 | 5.6111 | 5.4167 | 5.4375 | 5.4375 | +0.021 (+0.38%) | 571,579 |
| 25 Nov 2004 | CNY | 5.4861 | 5.5139 | 5.3472 | 5.4167 | 5.4167 | -0.104 (-1.89%) | 1,247,227 |
| 24 Nov 2004 | CNY | 5.6944 | 5.7361 | 5.5069 | 5.5208 | 5.5208 | -0.229 (-3.99%) | 1,520,547 |
| 23 Nov 2004 | CNY | 5.6597 | 5.8264 | 5.5764 | 5.75 | 5.75 | +0.09 (+1.60%) | 3,773,305 |
| 22 Nov 2004 | CNY | 5.5486 | 5.6667 | 5.4653 | 5.6597 | 5.6597 | +0.16 (+2.90%) | 2,095,043 |
| 19 Nov 2004 | CNY | 5.5556 | 5.5556 | 5.4236 | 5.5 | 5.5 | -0.028 (-0.50%) | 737,884 |
| 18 Nov 2004 | CNY | 5.4375 | 5.5347 | 5.4167 | 5.5278 | 5.5278 | +0.07 (+1.27%) | 581,621 |
| 17 Nov 2004 | CNY | 5.5139 | 5.5139 | 5.3889 | 5.4583 | 5.4583 | +0.007 (+0.13%) | 739,591 |
| 16 Nov 2004 | CNY | 5.5694 | 5.5903 | 5.4375 | 5.4514 | 5.4514 | -0.097 (-1.75%) | 978,040 |
| 15 Nov 2004 | CNY | 5.5 | 5.6597 | 5.4375 | 5.5486 | 5.5486 | +0.125 (+2.30%) | 1,382,997 |
