| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | CNY | 1.7386 | 1.7841 | 1.7273 | 1.7689 | 1.7689 | +0.019 (+1.08%) | 2,520,257 |
| 2 Dec 2004 | CNY | 1.7197 | 1.75 | 1.7046 | 1.75 | 1.75 | +0.038 (+2.21%) | 1,792,259 |
| 1 Dec 2004 | CNY | 1.7349 | 1.7349 | 1.7083 | 1.7121 | 1.7121 | -0.011 (-0.66%) | 1,136,572 |
| 30 Nov 2004 | CNY | 1.7349 | 1.7349 | 1.7046 | 1.7235 | 1.7235 | -0.004 (-0.22%) | 2,638,640 |
| 29 Nov 2004 | CNY | 1.7614 | 1.7765 | 1.7083 | 1.7273 | 1.7273 | -0.053 (-2.98%) | 1,581,719 |
| 26 Nov 2004 | CNY | 1.7841 | 1.7917 | 1.7652 | 1.7803 | 1.7803 | -0.011 (-0.64%) | 2,017,641 |
| 25 Nov 2004 | CNY | 1.7879 | 1.8296 | 1.7803 | 1.7917 | 1.7917 | +0.004 (+0.21%) | 4,077,495 |
| 24 Nov 2004 | CNY | 1.7765 | 1.803 | 1.7765 | 1.7879 | 1.7879 | +0.011 (+0.64%) | 6,008,378 |
| 23 Nov 2004 | CNY | 1.7955 | 1.7955 | 1.7614 | 1.7765 | 1.7765 | -0.019 (-1.06%) | 2,830,674 |
| 22 Nov 2004 | CNY | 1.7803 | 1.7992 | 1.7727 | 1.7955 | 1.7955 | +0.015 (+0.85%) | 3,191,551 |
| 19 Nov 2004 | CNY | 1.7765 | 1.7841 | 1.7462 | 1.7803 | 1.7803 | +0.008 (+0.43%) | 2,751,421 |
| 18 Nov 2004 | CNY | 1.7424 | 1.7765 | 1.7424 | 1.7727 | 1.7727 | +0.019 (+1.08%) | 1,830,607 |
| 17 Nov 2004 | CNY | 1.7992 | 1.803 | 1.75 | 1.7538 | 1.7538 | -0.042 (-2.32%) | 2,692,720 |
| 16 Nov 2004 | CNY | 1.7424 | 1.7992 | 1.7424 | 1.7955 | 1.7955 | +0.057 (+3.27%) | 7,626,036 |
| 15 Nov 2004 | CNY | 1.7046 | 1.7462 | 1.6932 | 1.7386 | 1.7386 | +0.034 (+1.99%) | 5,781,805 |
| 12 Nov 2004 | CNY | 1.7424 | 1.7462 | 1.678 | 1.7046 | 1.7046 | -0.03 (-1.75%) | 7,324,033 |
| 11 Nov 2004 | CNY | 1.7614 | 1.7841 | 1.7349 | 1.7349 | 1.7349 | -0.026 (-1.50%) | 6,080,350 |
| 10 Nov 2004 | CNY | 1.7386 | 1.7917 | 1.697 | 1.7614 | 1.7614 | +0.038 (+2.20%) | 7,775,399 |
| 9 Nov 2004 | CNY | 1.7083 | 1.7273 | 1.7046 | 1.7235 | 1.7235 | +0.015 (+0.89%) | 1,195,207 |
| 8 Nov 2004 | CNY | 1.7311 | 1.7311 | 1.6856 | 1.7083 | 1.7083 | -0.023 (-1.32%) | 1,144,909 |
| 5 Nov 2004 | CNY | 1.7576 | 1.7803 | 1.7083 | 1.7311 | 1.7311 | -0.011 (-0.65%) | 904,643 |
| 4 Nov 2004 | CNY | 1.7879 | 1.7917 | 1.7349 | 1.7424 | 1.7424 | -0.042 (-2.34%) | 1,213,674 |
| 3 Nov 2004 | CNY | 1.7349 | 1.7879 | 1.7349 | 1.7841 | 1.7841 | +0.049 (+2.84%) | 998,725 |
| 2 Nov 2004 | CNY | 1.7349 | 1.7614 | 1.7235 | 1.7349 | 1.7349 | -0.011 (-0.65%) | 1,104,755 |
| 1 Nov 2004 | CNY | 1.7424 | 1.7765 | 1.7349 | 1.7462 | 1.7462 | -0.019 (-1.08%) | 1,092,207 |
| 29 Oct 2004 | CNY | 1.7803 | 1.7955 | 1.7349 | 1.7652 | 1.7652 | -0.045 (-2.51%) | 2,422,804 |
| 28 Oct 2004 | CNY | 1.8864 | 1.8939 | 1.7955 | 1.8106 | 1.8106 | -0.076 (-4.02%) | 2,679,600 |
| 27 Oct 2004 | CNY | 1.8636 | 1.8902 | 1.8371 | 1.8864 | 1.8864 | +0.008 (+0.40%) | 2,508,842 |
| 26 Oct 2004 | CNY | 1.8409 | 1.8864 | 1.8182 | 1.8788 | 1.8788 | +0.015 (+0.82%) | 2,887,777 |
| 25 Oct 2004 | CNY | 1.8296 | 1.9015 | 1.8106 | 1.8636 | 1.8636 | +0.057 (+3.14%) | 8,234,637 |
