| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 1.8978 | 1.9197 | 1.8651 | 1.8651 | 1.8651 | -0.027 (-1.44%) | 533,249 |
| 24 Dec 2004 | CNY | 1.8978 | 1.9251 | 1.876 | 1.8924 | 1.8924 | -0.022 (-1.14%) | 746,461 |
| 23 Dec 2004 | CNY | 1.9742 | 2.0124 | 1.9087 | 1.9142 | 1.9142 | -0.093 (-4.62%) | 1,145,242 |
| 22 Dec 2004 | CNY | 1.9306 | 2.0124 | 1.9306 | 2.0069 | 2.0069 | +0.076 (+3.95%) | 2,036,103 |
| 21 Dec 2004 | CNY | 1.876 | 1.9306 | 1.8433 | 1.9306 | 1.9306 | +0.055 (+2.91%) | 1,090,683 |
| 17 Dec 2004 | CNY | 1.9033 | 1.9033 | 1.8488 | 1.876 | 1.876 | 0.0 (0.0%) | 670,389 |
| 16 Dec 2004 | CNY | 1.8651 | 1.8978 | 1.8542 | 1.876 | 1.876 | 0.0 (0.0%) | 976,280 |
| 15 Dec 2004 | CNY | 1.9142 | 1.9524 | 1.8051 | 1.876 | 1.876 | -0.055 (-2.83%) | 1,987,278 |
| 14 Dec 2004 | CNY | 1.9415 | 1.9851 | 1.9087 | 1.9306 | 1.9306 | 0.0 (0.0%) | 1,078,696 |
| 13 Dec 2004 | CNY | 1.9905 | 2.0287 | 1.9197 | 1.9306 | 1.9306 | -0.087 (-4.32%) | 2,282,053 |
| 10 Dec 2004 | CNY | 2.1105 | 2.1542 | 1.9905 | 2.0178 | 2.0178 | -0.109 (-5.13%) | 2,631,004 |
| 9 Dec 2004 | CNY | 2.2141 | 2.2305 | 2.0942 | 2.1269 | 2.1269 | -0.087 (-3.94%) | 4,106,092 |
| 8 Dec 2004 | CNY | 2.0724 | 2.2196 | 2.0724 | 2.2141 | 2.2141 | +0.104 (+4.91%) | 6,310,763 |
| 7 Dec 2004 | CNY | 2.0833 | 2.2305 | 2.0778 | 2.1105 | 2.1105 | +0.016 (+0.78%) | 6,086,589 |
| 6 Dec 2004 | CNY | 2.1214 | 2.1269 | 2.0669 | 2.0942 | 2.0942 | -0.027 (-1.28%) | 1,347,358 |
| 3 Dec 2004 | CNY | 2.1323 | 2.1323 | 2.056 | 2.1214 | 2.1214 | -0.005 (-0.26%) | 3,032,677 |
| 2 Dec 2004 | CNY | 2.0124 | 2.1487 | 1.9633 | 2.1269 | 2.1269 | +0.153 (+7.73%) | 4,783,811 |
| 1 Dec 2004 | CNY | 2.0069 | 2.0124 | 1.9687 | 1.9742 | 1.9742 | -0.033 (-1.63%) | 817,838 |
| 30 Nov 2004 | CNY | 1.936 | 2.0124 | 1.936 | 2.0069 | 2.0069 | +0.022 (+1.10%) | 1,448,027 |
| 29 Nov 2004 | CNY | 2.0178 | 2.0396 | 1.9742 | 1.9851 | 1.9851 | -0.054 (-2.67%) | 1,266,336 |
| 26 Nov 2004 | CNY | 1.9633 | 2.0669 | 1.9578 | 2.0396 | 2.0396 | +0.054 (+2.75%) | 2,912,832 |
| 25 Nov 2004 | CNY | 1.9796 | 2.056 | 1.9633 | 1.9851 | 1.9851 | -0.098 (-4.71%) | 4,005,484 |
| 24 Nov 2004 | CNY | 2.116 | 2.2959 | 2.0724 | 2.0833 | 2.0833 | -0.005 (-0.26%) | 13,798,592 |
| 23 Nov 2004 | CNY | 2.0178 | 2.0942 | 1.996 | 2.0887 | 2.0887 | +0.071 (+3.51%) | 6,182,753 |
| 22 Nov 2004 | CNY | 2.0178 | 2.0287 | 1.9633 | 2.0178 | 2.0178 | +0.054 (+2.78%) | 4,092,039 |
| 19 Nov 2004 | CNY | 1.9033 | 1.9742 | 1.8869 | 1.9633 | 1.9633 | +0.06 (+3.15%) | 2,286,507 |
| 18 Nov 2004 | CNY | 1.8706 | 1.9087 | 1.8488 | 1.9033 | 1.9033 | +0.033 (+1.75%) | 1,443,776 |
| 17 Nov 2004 | CNY | 1.9251 | 1.9687 | 1.8433 | 1.8706 | 1.8706 | -0.082 (-4.19%) | 1,812,215 |
| 16 Nov 2004 | CNY | 1.9851 | 1.996 | 1.9415 | 1.9524 | 1.9524 | -0.033 (-1.65%) | 1,504,377 |
| 15 Nov 2004 | CNY | 1.9687 | 1.996 | 1.9469 | 1.9851 | 1.9851 | +0.011 (+0.55%) | 1,873,405 |
