| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | CNY | 1.7521 | 1.7607 | 1.6795 | 1.7222 | 1.7222 | -0.026 (-1.47%) | 4,394,681 |
| 14 Dec 2004 | CNY | 1.765 | 1.7778 | 1.7393 | 1.7479 | 1.7479 | -0.017 (-0.97%) | 2,553,244 |
| 13 Dec 2004 | CNY | 1.8205 | 1.8205 | 1.7521 | 1.765 | 1.765 | -0.073 (-3.95%) | 4,731,269 |
| 10 Dec 2004 | CNY | 1.8974 | 1.9444 | 1.8376 | 1.8376 | 1.8376 | -0.047 (-2.49%) | 14,737,752 |
| 9 Dec 2004 | CNY | 1.8291 | 1.906 | 1.8162 | 1.8846 | 1.8846 | +0.047 (+2.56%) | 10,926,026 |
| 8 Dec 2004 | CNY | 1.8248 | 1.8504 | 1.8162 | 1.8376 | 1.8376 | +0.004 (+0.23%) | 2,210,565 |
| 7 Dec 2004 | CNY | 1.8761 | 1.8803 | 1.8333 | 1.8333 | 1.8333 | -0.043 (-2.28%) | 2,788,912 |
| 6 Dec 2004 | CNY | 1.8462 | 1.8846 | 1.8248 | 1.8761 | 1.8761 | +0.021 (+1.15%) | 4,434,985 |
| 3 Dec 2004 | CNY | 1.8462 | 1.8633 | 1.8205 | 1.8547 | 1.8547 | +0.017 (+0.93%) | 3,658,894 |
| 2 Dec 2004 | CNY | 1.7991 | 1.8932 | 1.7863 | 1.8376 | 1.8376 | +0.026 (+1.41%) | 6,887,240 |
| 1 Dec 2004 | CNY | 1.7821 | 1.8205 | 1.7778 | 1.812 | 1.812 | +0.021 (+1.20%) | 2,293,309 |
| 30 Nov 2004 | CNY | 1.7863 | 1.8034 | 1.7692 | 1.7906 | 1.7906 | -0.004 (-0.24%) | 2,817,193 |
| 29 Nov 2004 | CNY | 1.8291 | 1.8376 | 1.7949 | 1.7949 | 1.7949 | -0.047 (-2.55%) | 3,089,544 |
| 26 Nov 2004 | CNY | 1.8376 | 1.8675 | 1.8034 | 1.8419 | 1.8419 | +0.017 (+0.94%) | 3,855,103 |
| 25 Nov 2004 | CNY | 1.8547 | 1.8803 | 1.8077 | 1.8248 | 1.8248 | -0.043 (-2.29%) | 6,888,847 |
| 24 Nov 2004 | CNY | 1.859 | 1.9829 | 1.859 | 1.8675 | 1.8675 | +0.03 (+1.63%) | 22,508,853 |
| 23 Nov 2004 | CNY | 1.8248 | 1.8633 | 1.7991 | 1.8376 | 1.8376 | +0.009 (+0.46%) | 10,910,554 |
| 22 Nov 2004 | CNY | 1.8162 | 1.8291 | 1.7863 | 1.8291 | 1.8291 | +0.013 (+0.71%) | 6,971,781 |
| 19 Nov 2004 | CNY | 1.7906 | 1.8162 | 1.7735 | 1.8162 | 1.8162 | +0.03 (+1.67%) | 3,155,078 |
| 18 Nov 2004 | CNY | 1.7778 | 1.7906 | 1.7607 | 1.7863 | 1.7863 | +0.013 (+0.72%) | 2,368,019 |
| 17 Nov 2004 | CNY | 1.8376 | 1.8376 | 1.7692 | 1.7735 | 1.7735 | -0.068 (-3.71%) | 5,024,396 |
| 16 Nov 2004 | CNY | 1.7778 | 1.8462 | 1.7778 | 1.8419 | 1.8419 | +0.068 (+3.86%) | 11,261,498 |
| 15 Nov 2004 | CNY | 1.7692 | 1.7863 | 1.7564 | 1.7735 | 1.7735 | +0.013 (+0.73%) | 3,165,013 |
| 12 Nov 2004 | CNY | 1.7607 | 1.812 | 1.7521 | 1.7607 | 1.7607 | -0.021 (-1.20%) | 2,756,150 |
| 11 Nov 2004 | CNY | 1.7436 | 1.8205 | 1.7137 | 1.7821 | 1.7821 | +0.043 (+2.46%) | 8,072,400 |
| 10 Nov 2004 | CNY | 1.6795 | 1.7479 | 1.6667 | 1.7393 | 1.7393 | +0.056 (+3.30%) | 4,123,929 |
| 9 Nov 2004 | CNY | 1.6966 | 1.6966 | 1.6667 | 1.6838 | 1.6838 | -0.009 (-0.50%) | 1,234,600 |
| 8 Nov 2004 | CNY | 1.6752 | 1.6966 | 1.6752 | 1.6923 | 1.6923 | +0.017 (+1.02%) | 1,218,796 |
| 5 Nov 2004 | CNY | 1.7094 | 1.7094 | 1.6624 | 1.6752 | 1.6752 | -0.026 (-1.51%) | 2,142,969 |
| 4 Nov 2004 | CNY | 1.7222 | 1.735 | 1.6667 | 1.7009 | 1.7009 | -0.021 (-1.24%) | 2,412,025 |
