| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | CNY | 1.4928 | 1.4928 | 1.4182 | 1.4406 | 1.4406 | +0.022 (+1.58%) | 4,137,109 |
| 27 Dec 2004 | CNY | 1.4257 | 1.4406 | 1.4033 | 1.4182 | 1.4182 | -0.007 (-0.53%) | 335,200 |
| 24 Dec 2004 | CNY | 1.4406 | 1.4481 | 1.4182 | 1.4257 | 1.4257 | -0.007 (-0.52%) | 472,254 |
| 23 Dec 2004 | CNY | 1.4406 | 1.4555 | 1.4257 | 1.4331 | 1.4331 | -0.007 (-0.52%) | 826,334 |
| 22 Dec 2004 | CNY | 1.4182 | 1.4406 | 1.4033 | 1.4406 | 1.4406 | +0.022 (+1.58%) | 1,136,743 |
| 21 Dec 2004 | CNY | 1.4107 | 1.4331 | 1.3883 | 1.4182 | 1.4182 | +0.022 (+1.60%) | 626,053 |
| 20 Dec 2004 | CNY | 1.3958 | 1.4182 | 1.3734 | 1.3958 | 1.3958 | -0.007 (-0.53%) | 377,401 |
| 17 Dec 2004 | CNY | 1.4033 | 1.4257 | 1.351 | 1.4033 | 1.4033 | 0.0 (0.0%) | 700,006 |
| 16 Dec 2004 | CNY | 1.4779 | 1.4779 | 1.4033 | 1.4033 | 1.4033 | -0.075 (-5.05%) | 1,278,772 |
| 15 Dec 2004 | CNY | 1.5526 | 1.5675 | 1.4779 | 1.4779 | 1.4779 | -0.075 (-4.81%) | 2,048,846 |
| 14 Dec 2004 | CNY | 1.5824 | 1.5899 | 1.5376 | 1.5526 | 1.5526 | -0.045 (-2.80%) | 922,894 |
| 13 Dec 2004 | CNY | 1.6048 | 1.6272 | 1.5302 | 1.5973 | 1.5973 | +0.015 (+0.94%) | 2,590,205 |
| 10 Dec 2004 | CNY | 1.5675 | 1.5824 | 1.5003 | 1.5824 | 1.5824 | +0.022 (+1.44%) | 1,198,714 |
| 9 Dec 2004 | CNY | 1.6272 | 1.6272 | 1.5451 | 1.56 | 1.56 | -0.067 (-4.13%) | 1,676,958 |
| 8 Dec 2004 | CNY | 1.5526 | 1.6347 | 1.5451 | 1.6272 | 1.6272 | +0.067 (+4.31%) | 2,950,756 |
| 7 Dec 2004 | CNY | 1.5675 | 1.6048 | 1.5376 | 1.56 | 1.56 | -0.06 (-3.69%) | 1,110,971 |
| 6 Dec 2004 | CNY | 1.5526 | 1.6272 | 1.5302 | 1.6197 | 1.6197 | +0.06 (+3.83%) | 1,241,451 |
| 3 Dec 2004 | CNY | 1.5451 | 1.5899 | 1.5078 | 1.56 | 1.56 | +0.007 (+0.48%) | 1,352,551 |
| 2 Dec 2004 | CNY | 1.5302 | 1.5675 | 1.4854 | 1.5526 | 1.5526 | +0.015 (+0.98%) | 1,656,050 |
| 1 Dec 2004 | CNY | 1.4779 | 1.5376 | 1.4555 | 1.5376 | 1.5376 | +0.075 (+5.10%) | 1,502,245 |
| 30 Nov 2004 | CNY | 1.4406 | 1.463 | 1.4406 | 1.463 | 1.463 | +0.022 (+1.55%) | 342,835 |
| 29 Nov 2004 | CNY | 1.4779 | 1.4854 | 1.4331 | 1.4406 | 1.4406 | -0.037 (-2.52%) | 412,978 |
| 26 Nov 2004 | CNY | 1.4555 | 1.4928 | 1.4481 | 1.4779 | 1.4779 | +0.015 (+1.02%) | 245,610 |
| 25 Nov 2004 | CNY | 1.463 | 1.5078 | 1.4257 | 1.463 | 1.463 | -0.03 (-2.00%) | 570,073 |
| 24 Nov 2004 | CNY | 1.5675 | 1.5973 | 1.4928 | 1.4928 | 1.4928 | -0.082 (-5.21%) | 1,226,120 |
| 23 Nov 2004 | CNY | 1.5675 | 1.6048 | 1.5526 | 1.5749 | 1.5749 | +0.015 (+0.96%) | 1,131,334 |
| 22 Nov 2004 | CNY | 1.5227 | 1.5973 | 1.5152 | 1.56 | 1.56 | +0.037 (+2.45%) | 824,877 |
| 19 Nov 2004 | CNY | 1.5152 | 1.5227 | 1.4854 | 1.5227 | 1.5227 | +0.007 (+0.49%) | 345,918 |
| 18 Nov 2004 | CNY | 1.4779 | 1.5152 | 1.4779 | 1.5152 | 1.5152 | +0.037 (+2.52%) | 556,519 |
| 17 Nov 2004 | CNY | 1.4928 | 1.4928 | 1.4481 | 1.4779 | 1.4779 | -0.022 (-1.49%) | 350,339 |
