| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | CNY | 3.7405 | 3.771 | 3.7023 | 3.771 | 3.771 | 0.0 (0.0%) | 409,634 |
| 29 Dec 2004 | CNY | 3.7557 | 3.771 | 3.7252 | 3.771 | 3.771 | +0.015 (+0.41%) | 491,544 |
| 28 Dec 2004 | CNY | 3.7405 | 3.7634 | 3.687 | 3.7557 | 3.7557 | 0.0 (0.0%) | 750,836 |
| 27 Dec 2004 | CNY | 3.6489 | 3.7557 | 3.6489 | 3.7557 | 3.7557 | +0.107 (+2.93%) | 949,425 |
| 24 Dec 2004 | CNY | 3.6641 | 3.7328 | 3.6489 | 3.6489 | 3.6489 | -0.015 (-0.41%) | 429,287 |
| 23 Dec 2004 | CNY | 3.6489 | 3.687 | 3.6336 | 3.6641 | 3.6641 | +0.008 (+0.21%) | 1,176,866 |
| 22 Dec 2004 | CNY | 3.5878 | 3.6565 | 3.5573 | 3.6565 | 3.6565 | +0.076 (+2.13%) | 199,402 |
| 21 Dec 2004 | CNY | 3.5649 | 3.6031 | 3.5573 | 3.5802 | 3.5802 | +0.023 (+0.64%) | 317,523 |
| 20 Dec 2004 | CNY | 3.5878 | 3.6641 | 3.542 | 3.5573 | 3.5573 | -0.069 (-1.89%) | 508,200 |
| 17 Dec 2004 | CNY | 3.6107 | 3.6489 | 3.6107 | 3.626 | 3.626 | -0.008 (-0.21%) | 218,967 |
| 16 Dec 2004 | CNY | 3.6641 | 3.6641 | 3.5878 | 3.6336 | 3.6336 | 0.0 (0.0%) | 542,093 |
| 15 Dec 2004 | CNY | 3.7023 | 3.7023 | 3.5878 | 3.6336 | 3.6336 | -0.038 (-1.04%) | 1,152,217 |
| 14 Dec 2004 | CNY | 3.6412 | 3.687 | 3.626 | 3.6718 | 3.6718 | +0.015 (+0.42%) | 457,648 |
| 13 Dec 2004 | CNY | 3.6183 | 3.6718 | 3.6031 | 3.6565 | 3.6565 | +0.038 (+1.06%) | 640,741 |
| 10 Dec 2004 | CNY | 3.6489 | 3.6718 | 3.6183 | 3.6183 | 3.6183 | -0.046 (-1.25%) | 413,960 |
| 9 Dec 2004 | CNY | 3.626 | 3.7099 | 3.6183 | 3.6641 | 3.6641 | +0.038 (+1.05%) | 540,665 |
| 8 Dec 2004 | CNY | 3.626 | 3.6412 | 3.5954 | 3.626 | 3.626 | +0.015 (+0.42%) | 287,345 |
| 7 Dec 2004 | CNY | 3.626 | 3.6489 | 3.5878 | 3.6107 | 3.6107 | +0.008 (+0.21%) | 722,709 |
| 6 Dec 2004 | CNY | 3.6641 | 3.6794 | 3.5878 | 3.6031 | 3.6031 | -0.069 (-1.87%) | 942,662 |
| 3 Dec 2004 | CNY | 3.6794 | 3.7099 | 3.6718 | 3.6718 | 3.6718 | -0.053 (-1.43%) | 600,954 |
| 2 Dec 2004 | CNY | 3.7099 | 3.7786 | 3.6947 | 3.7252 | 3.7252 | 0.0 (0.0%) | 665,545 |
| 1 Dec 2004 | CNY | 3.7634 | 3.7634 | 3.6947 | 3.7252 | 3.7252 | -0.038 (-1.02%) | 717,925 |
| 30 Nov 2004 | CNY | 3.7405 | 3.7786 | 3.7328 | 3.7634 | 3.7634 | +0.023 (+0.61%) | 515,540 |
| 29 Nov 2004 | CNY | 3.7939 | 3.8092 | 3.7405 | 3.7405 | 3.7405 | -0.061 (-1.60%) | 473,175 |
| 26 Nov 2004 | CNY | 3.8168 | 3.8397 | 3.771 | 3.8015 | 3.8015 | -0.008 (-0.20%) | 634,490 |
| 25 Nov 2004 | CNY | 3.7634 | 3.8321 | 3.7634 | 3.8092 | 3.8092 | +0.031 (+0.81%) | 902,279 |
| 24 Nov 2004 | CNY | 3.8092 | 3.8168 | 3.7405 | 3.7786 | 3.7786 | -0.038 (-1.00%) | 1,137,254 |
| 23 Nov 2004 | CNY | 3.8855 | 3.8855 | 3.8092 | 3.8168 | 3.8168 | -0.084 (-2.15%) | 1,264,019 |
| 22 Nov 2004 | CNY | 3.8779 | 3.916 | 3.8397 | 3.9008 | 3.9008 | +0.023 (+0.59%) | 1,566,304 |
| 19 Nov 2004 | CNY | 3.8168 | 3.9389 | 3.8168 | 3.8779 | 3.8779 | 0.0 (0.0%) | 1,277,078 |
