| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | CNY | 1.3933 | 1.4033 | 1.3333 | 1.3433 | 1.3433 | -0.07 (-4.95%) | 5,357,769 |
| 15 Dec 2004 | CNY | 1.5 | 1.5167 | 1.37 | 1.4133 | 1.4133 | -0.093 (-6.20%) | 11,844,372 |
| 14 Dec 2004 | CNY | 1.5167 | 1.55 | 1.49 | 1.5067 | 1.5067 | -0.027 (-1.73%) | 3,628,872 |
| 13 Dec 2004 | CNY | 1.4867 | 1.5667 | 1.4667 | 1.5333 | 1.5333 | +0.043 (+2.91%) | 7,837,554 |
| 10 Dec 2004 | CNY | 1.5533 | 1.5567 | 1.49 | 1.49 | 1.49 | -0.077 (-4.90%) | 7,726,188 |
| 9 Dec 2004 | CNY | 1.5333 | 1.5967 | 1.52 | 1.5667 | 1.5667 | +0.05 (+3.30%) | 20,032,137 |
| 8 Dec 2004 | CNY | 1.4767 | 1.5533 | 1.46 | 1.5167 | 1.5167 | +0.057 (+3.88%) | 11,448,345 |
| 7 Dec 2004 | CNY | 1.5 | 1.5167 | 1.4433 | 1.46 | 1.46 | -0.037 (-2.45%) | 4,037,499 |
| 6 Dec 2004 | CNY | 1.4833 | 1.56 | 1.4767 | 1.4967 | 1.4967 | +0.023 (+1.59%) | 8,366,169 |
| 3 Dec 2004 | CNY | 1.4667 | 1.4833 | 1.4367 | 1.4733 | 1.4733 | +0.017 (+1.14%) | 5,202,765 |
| 2 Dec 2004 | CNY | 1.4067 | 1.4833 | 1.39 | 1.4567 | 1.4567 | +0.057 (+4.05%) | 7,622,502 |
| 1 Dec 2004 | CNY | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | -0.013 (-0.94%) | 2,126,574 |
| 30 Nov 2004 | CNY | 1.4033 | 1.4167 | 1.3833 | 1.4133 | 1.4133 | +0.01 (+0.71%) | 2,854,266 |
| 29 Nov 2004 | CNY | 1.4433 | 1.4733 | 1.3967 | 1.4033 | 1.4033 | -0.05 (-3.44%) | 4,282,167 |
| 26 Nov 2004 | CNY | 1.45 | 1.4867 | 1.4233 | 1.4533 | 1.4533 | -0.007 (-0.46%) | 8,852,766 |
| 25 Nov 2004 | CNY | 1.38 | 1.4867 | 1.3733 | 1.46 | 1.46 | +0.077 (+5.54%) | 15,607,959 |
| 24 Nov 2004 | CNY | 1.4167 | 1.4333 | 1.3767 | 1.3833 | 1.3833 | -0.037 (-2.58%) | 4,636,380 |
| 23 Nov 2004 | CNY | 1.4133 | 1.4267 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,863,294 |
| 22 Nov 2004 | CNY | 1.4 | 1.4133 | 1.3833 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,739,466 |
| 19 Nov 2004 | CNY | 1.3767 | 1.4167 | 1.36 | 1.4 | 1.4 | +0.027 (+1.94%) | 5,825,268 |
| 18 Nov 2004 | CNY | 1.3533 | 1.3767 | 1.3333 | 1.3733 | 1.3733 | +0.017 (+1.22%) | 2,916,531 |
| 17 Nov 2004 | CNY | 1.37 | 1.38 | 1.3267 | 1.3567 | 1.3567 | -0.013 (-0.97%) | 2,838,144 |
| 16 Nov 2004 | CNY | 1.3833 | 1.3967 | 1.3567 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,886,564 |
| 15 Nov 2004 | CNY | 1.3733 | 1.4 | 1.36 | 1.39 | 1.39 | +0.007 (+0.48%) | 4,814,547 |
| 12 Nov 2004 | CNY | 1.3833 | 1.4233 | 1.37 | 1.3833 | 1.3833 | +0.013 (+0.97%) | 6,310,074 |
| 11 Nov 2004 | CNY | 1.36 | 1.4 | 1.34 | 1.37 | 1.37 | +0.013 (+0.98%) | 7,372,569 |
| 10 Nov 2004 | CNY | 1.32 | 1.3633 | 1.2933 | 1.3567 | 1.3567 | +0.043 (+3.30%) | 5,203,371 |
| 9 Nov 2004 | CNY | 1.3 | 1.32 | 1.2867 | 1.3133 | 1.3133 | +0.017 (+1.28%) | 2,030,310 |
| 8 Nov 2004 | CNY | 1.3167 | 1.3167 | 1.28 | 1.2967 | 1.2967 | -0.013 (-1.02%) | 1,782,462 |
| 5 Nov 2004 | CNY | 1.34 | 1.3567 | 1.2867 | 1.31 | 1.31 | -0.02 (-1.50%) | 4,429,188 |
