| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | CNY | 6.6071 | 6.7786 | 6.5571 | 6.7714 | 6.7714 | -0.021 (-0.32%) | 171,220 |
| 30 Dec 2004 | CNY | 6.8 | 6.8428 | 6.4643 | 6.7928 | 6.7928 | +0.121 (+1.82%) | 148,260 |
| 29 Dec 2004 | CNY | 6.6857 | 6.6928 | 6.4286 | 6.6714 | 6.6714 | -0.121 (-1.79%) | 64,855 |
| 28 Dec 2004 | CNY | 6.6857 | 6.8214 | 6.6071 | 6.7928 | 6.7928 | +0.107 (+1.60%) | 42,980 |
| 27 Dec 2004 | CNY | 6.8143 | 7.1286 | 6.6786 | 6.6857 | 6.6857 | -0.071 (-1.06%) | 247,940 |
| 24 Dec 2004 | CNY | 6.6643 | 6.7571 | 6.5714 | 6.7571 | 6.7571 | +0.079 (+1.18%) | 217,839 |
| 23 Dec 2004 | CNY | 6.6786 | 6.8214 | 6.6714 | 6.6786 | 6.6786 | +0.021 (+0.32%) | 61,467 |
| 22 Dec 2004 | CNY | 6.6786 | 6.8214 | 6.65 | 6.6571 | 6.6571 | +0.014 (+0.22%) | 187,838 |
| 21 Dec 2004 | CNY | 6.7643 | 6.9143 | 6.6286 | 6.6428 | 6.6428 | -0.121 (-1.80%) | 40,805 |
| 20 Dec 2004 | CNY | 6.9214 | 6.9286 | 6.6786 | 6.7643 | 6.7643 | -0.193 (-2.77%) | 85,540 |
| 17 Dec 2004 | CNY | 6.8786 | 6.9571 | 6.8571 | 6.9571 | 6.9571 | -0.021 (-0.31%) | 35,350 |
| 16 Dec 2004 | CNY | 6.9928 | 7.0571 | 6.9786 | 6.9786 | 6.9786 | 0.0 (0.0%) | 32,620 |
| 15 Dec 2004 | CNY | 6.8643 | 6.9786 | 6.8 | 6.9786 | 6.9786 | +0.043 (+0.62%) | 19,782 |
| 14 Dec 2004 | CNY | 7 | 7.2 | 6.9286 | 6.9357 | 6.9357 | -0.021 (-0.31%) | 56,840 |
| 13 Dec 2004 | CNY | 6.8286 | 6.9857 | 6.8286 | 6.9571 | 6.9571 | -0.014 (-0.21%) | 48,006 |
| 10 Dec 2004 | CNY | 7.1643 | 7.1786 | 6.9286 | 6.9714 | 6.9714 | -0.179 (-2.50%) | 81,067 |
| 9 Dec 2004 | CNY | 6.9857 | 7.1571 | 6.9857 | 7.15 | 7.15 | +0.021 (+0.30%) | 146,712 |
| 8 Dec 2004 | CNY | 6.9357 | 7.1357 | 6.9357 | 7.1286 | 7.1286 | +0.207 (+2.99%) | 199,296 |
| 7 Dec 2004 | CNY | 7.0143 | 7.0286 | 6.9214 | 6.9214 | 6.9214 | -0.107 (-1.53%) | 62,195 |
| 6 Dec 2004 | CNY | 6.9286 | 7.05 | 6.8214 | 7.0286 | 7.0286 | +0.021 (+0.31%) | 194,963 |
| 3 Dec 2004 | CNY | 6.75 | 7.0714 | 6.6214 | 7.0071 | 7.0071 | +0.393 (+5.94%) | 244,689 |
| 2 Dec 2004 | CNY | 6.7 | 6.7143 | 6.6071 | 6.6143 | 6.6143 | -0.1 (-1.49%) | 305,441 |
| 1 Dec 2004 | CNY | 6.7928 | 6.7928 | 6.6286 | 6.7143 | 6.7143 | -0.079 (-1.16%) | 305,462 |
| 30 Nov 2004 | CNY | 6.9286 | 6.9286 | 6.7857 | 6.7928 | 6.7928 | -0.121 (-1.76%) | 174,860 |
| 29 Nov 2004 | CNY | 7.0714 | 7.0714 | 6.8786 | 6.9143 | 6.9143 | -0.1 (-1.43%) | 181,230 |
| 26 Nov 2004 | CNY | 7.0214 | 7.1 | 6.9643 | 7.0143 | 7.0143 | -0.036 (-0.51%) | 53,132 |
| 25 Nov 2004 | CNY | 7.0928 | 7.1071 | 6.9643 | 7.05 | 7.05 | -0.05 (-0.70%) | 146,300 |
| 24 Nov 2004 | CNY | 7.1428 | 7.1714 | 7.0786 | 7.1 | 7.1 | -0.071 (-1.00%) | 36,400 |
| 23 Nov 2004 | CNY | 7.1571 | 7.1786 | 7.0428 | 7.1714 | 7.1714 | -0.007 (-0.10%) | 87,080 |
| 22 Nov 2004 | CNY | 7.3428 | 7.3428 | 7.0786 | 7.1786 | 7.1786 | +0.093 (+1.31%) | 123,907 |
