| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 3.2 | 3.2462 | 3.2 | 3.2231 | 3.2231 | 0.0 (0.0%) | 171,640 |
| 24 Dec 2004 | CNY | 3.2 | 3.2923 | 3.1846 | 3.2231 | 3.2231 | -0.031 (-0.95%) | 507,855 |
| 23 Dec 2004 | CNY | 3.4231 | 3.4539 | 3.2385 | 3.2539 | 3.2539 | -0.031 (-0.93%) | 2,535,404 |
| 22 Dec 2004 | CNY | 3.1385 | 3.3 | 3.0846 | 3.2846 | 3.2846 | +0.177 (+5.69%) | 651,207 |
| 21 Dec 2004 | CNY | 3.1308 | 3.1385 | 3.0923 | 3.1077 | 3.1077 | +0.023 (+0.75%) | 141,050 |
| 20 Dec 2004 | CNY | 3.0385 | 3.1077 | 3.0385 | 3.0846 | 3.0846 | +0.008 (+0.25%) | 198,563 |
| 17 Dec 2004 | CNY | 3.0769 | 3.1154 | 3.0385 | 3.0769 | 3.0769 | -0.008 (-0.25%) | 266,669 |
| 16 Dec 2004 | CNY | 3.1077 | 3.1231 | 3.0769 | 3.0846 | 3.0846 | -0.038 (-1.23%) | 314,080 |
| 15 Dec 2004 | CNY | 3.2 | 3.2 | 3.0615 | 3.1231 | 3.1231 | -0.046 (-1.45%) | 329,485 |
| 14 Dec 2004 | CNY | 3.1769 | 3.2077 | 3.1539 | 3.1692 | 3.1692 | -0.008 (-0.24%) | 214,968 |
| 13 Dec 2004 | CNY | 3.1539 | 3.2154 | 3.1154 | 3.1769 | 3.1769 | -0.062 (-1.90%) | 597,780 |
| 10 Dec 2004 | CNY | 3.3769 | 3.3769 | 3.2385 | 3.2385 | 3.2385 | -0.123 (-3.66%) | 666,120 |
| 9 Dec 2004 | CNY | 3.4 | 3.4 | 3.3077 | 3.3615 | 3.3615 | -0.038 (-1.13%) | 433,635 |
| 8 Dec 2004 | CNY | 3.3846 | 3.4154 | 3.3462 | 3.4 | 3.4 | +0.054 (+1.61%) | 245,839 |
| 7 Dec 2004 | CNY | 3.4692 | 3.4692 | 3.3077 | 3.3462 | 3.3462 | -0.123 (-3.55%) | 660,400 |
| 6 Dec 2004 | CNY | 3.5 | 3.5 | 3.4308 | 3.4692 | 3.4692 | +0.008 (+0.22%) | 656,119 |
| 3 Dec 2004 | CNY | 3.3846 | 3.4769 | 3.3846 | 3.4615 | 3.4615 | +0.077 (+2.27%) | 1,098,992 |
| 2 Dec 2004 | CNY | 3.3077 | 3.4 | 3.2539 | 3.3846 | 3.3846 | +0.031 (+0.92%) | 757,451 |
| 1 Dec 2004 | CNY | 3.3231 | 3.3769 | 3.3154 | 3.3539 | 3.3539 | +0.031 (+0.93%) | 331,136 |
| 30 Nov 2004 | CNY | 3.3077 | 3.4 | 3.2769 | 3.3231 | 3.3231 | 0.0 (0.0%) | 807,428 |
| 29 Nov 2004 | CNY | 3.3923 | 3.4385 | 3.3154 | 3.3231 | 3.3231 | -0.077 (-2.26%) | 682,353 |
| 26 Nov 2004 | CNY | 3.4 | 3.5 | 3.3539 | 3.4 | 3.4 | 0.0 (0.0%) | 583,597 |
| 25 Nov 2004 | CNY | 3.3846 | 3.4231 | 3.3539 | 3.4 | 3.4 | -0.008 (-0.23%) | 499,435 |
| 24 Nov 2004 | CNY | 3.5385 | 3.5385 | 3.4 | 3.4077 | 3.4077 | -0.131 (-3.70%) | 1,012,570 |
| 23 Nov 2004 | CNY | 3.6 | 3.6154 | 3.5 | 3.5385 | 3.5385 | -0.046 (-1.29%) | 1,231,994 |
| 22 Nov 2004 | CNY | 3.5077 | 3.6 | 3.5 | 3.5846 | 3.5846 | +0.077 (+2.19%) | 1,620,028 |
| 19 Nov 2004 | CNY | 3.4846 | 3.5231 | 3.4385 | 3.5077 | 3.5077 | +0.015 (+0.44%) | 828,915 |
| 18 Nov 2004 | CNY | 3.4231 | 3.5 | 3.3846 | 3.4923 | 3.4923 | +0.046 (+1.34%) | 796,519 |
| 17 Nov 2004 | CNY | 3.4154 | 3.4539 | 3.3923 | 3.4462 | 3.4462 | +0.008 (+0.22%) | 622,642 |
| 16 Nov 2004 | CNY | 3.4615 | 3.4769 | 3.3846 | 3.4385 | 3.4385 | -0.031 (-0.88%) | 774,164 |
