| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | CNY | 1.4306 | 1.5778 | 1.4194 | 1.5444 | 1.5444 | +0.111 (+7.75%) | 4,380,789 |
| 23 Dec 2004 | CNY | 1.4611 | 1.4611 | 1.4278 | 1.4333 | 1.4333 | -0.028 (-1.90%) | 283,680 |
| 22 Dec 2004 | CNY | 1.425 | 1.4639 | 1.425 | 1.4611 | 1.4611 | +0.042 (+2.94%) | 447,872 |
| 21 Dec 2004 | CNY | 1.4139 | 1.4333 | 1.4111 | 1.4194 | 1.4194 | +0.005 (+0.39%) | 199,404 |
| 20 Dec 2004 | CNY | 1.4083 | 1.4194 | 1.3889 | 1.4139 | 1.4139 | -0.005 (-0.39%) | 397,940 |
| 17 Dec 2004 | CNY | 1.45 | 1.45 | 1.4083 | 1.4194 | 1.4194 | -0.031 (-2.11%) | 557,769 |
| 16 Dec 2004 | CNY | 1.4722 | 1.4722 | 1.4417 | 1.45 | 1.45 | -0.014 (-0.95%) | 323,712 |
| 15 Dec 2004 | CNY | 1.4611 | 1.4639 | 1.4306 | 1.4639 | 1.4639 | +0.003 (+0.19%) | 556,344 |
| 14 Dec 2004 | CNY | 1.45 | 1.4667 | 1.4472 | 1.4611 | 1.4611 | +0.011 (+0.77%) | 458,222 |
| 13 Dec 2004 | CNY | 1.4583 | 1.4722 | 1.4389 | 1.45 | 1.45 | -0.022 (-1.51%) | 1,067,400 |
| 10 Dec 2004 | CNY | 1.5306 | 1.55 | 1.4722 | 1.4722 | 1.4722 | -0.078 (-5.02%) | 1,432,458 |
| 9 Dec 2004 | CNY | 1.5556 | 1.5667 | 1.5222 | 1.55 | 1.55 | -0.014 (-0.89%) | 1,604,880 |
| 8 Dec 2004 | CNY | 1.5806 | 1.5833 | 1.5556 | 1.5639 | 1.5639 | 0.0 (0.0%) | 626,400 |
| 7 Dec 2004 | CNY | 1.625 | 1.625 | 1.5639 | 1.5639 | 1.5639 | -0.061 (-3.76%) | 1,275,465 |
| 6 Dec 2004 | CNY | 1.6056 | 1.6333 | 1.5861 | 1.625 | 1.625 | +0.025 (+1.56%) | 1,569,312 |
| 3 Dec 2004 | CNY | 1.625 | 1.6611 | 1.5833 | 1.6 | 1.6 | +0.006 (+0.35%) | 7,285,636 |
| 2 Dec 2004 | CNY | 1.6 | 1.6 | 1.5556 | 1.5944 | 1.5944 | +0.033 (+2.13%) | 1,299,884 |
| 1 Dec 2004 | CNY | 1.6222 | 1.6222 | 1.5556 | 1.5611 | 1.5611 | -0.006 (-0.36%) | 798,696 |
| 30 Nov 2004 | CNY | 1.5528 | 1.5694 | 1.5333 | 1.5667 | 1.5667 | +0.014 (+0.90%) | 1,454,468 |
| 29 Nov 2004 | CNY | 1.6556 | 1.6556 | 1.5278 | 1.5528 | 1.5528 | -0.061 (-3.79%) | 4,138,905 |
| 26 Nov 2004 | CNY | 1.625 | 1.625 | 1.5861 | 1.6139 | 1.6139 | +0.022 (+1.39%) | 936,975 |
| 25 Nov 2004 | CNY | 1.6333 | 1.6333 | 1.5833 | 1.5917 | 1.5917 | -0.028 (-1.71%) | 1,505,217 |
| 24 Nov 2004 | CNY | 1.6389 | 1.6389 | 1.6111 | 1.6194 | 1.6194 | -0.014 (-0.85%) | 3,069,939 |
| 23 Nov 2004 | CNY | 1.6333 | 1.6444 | 1.6167 | 1.6333 | 1.6333 | -0.011 (-0.68%) | 1,936,227 |
| 22 Nov 2004 | CNY | 1.6306 | 1.6611 | 1.5944 | 1.6444 | 1.6444 | +0.014 (+0.85%) | 3,968,089 |
| 19 Nov 2004 | CNY | 1.5972 | 1.6333 | 1.5667 | 1.6306 | 1.6306 | +0.056 (+3.53%) | 4,772,826 |
| 18 Nov 2004 | CNY | 1.5389 | 1.5778 | 1.5222 | 1.575 | 1.575 | +0.025 (+1.61%) | 2,011,395 |
| 17 Nov 2004 | CNY | 1.5361 | 1.5556 | 1.4944 | 1.55 | 1.55 | +0.017 (+1.09%) | 2,054,484 |
| 16 Nov 2004 | CNY | 1.5028 | 1.5333 | 1.4972 | 1.5333 | 1.5333 | +0.03 (+2.03%) | 1,337,011 |
| 15 Nov 2004 | CNY | 1.4889 | 1.5194 | 1.4889 | 1.5028 | 1.5028 | +0.003 (+0.19%) | 919,076 |
