| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | CNY | 6.6875 | 6.6875 | 6.5938 | 6.6688 | 6.6688 | -0.013 (-0.19%) | 1,382,539 |
| 28 Dec 2004 | CNY | 6.6 | 6.6875 | 6.5313 | 6.6813 | 6.6813 | +0.125 (+1.91%) | 1,135,984 |
| 27 Dec 2004 | CNY | 6.4375 | 6.6313 | 6.425 | 6.5563 | 6.5563 | +0.119 (+1.85%) | 2,690,067 |
| 24 Dec 2004 | CNY | 6.4688 | 6.5938 | 6.3688 | 6.4375 | 6.4375 | +0.194 (+3.10%) | 2,025,280 |
| 23 Dec 2004 | CNY | 6.5188 | 6.525 | 6.175 | 6.2438 | 6.2438 | -0.306 (-4.67%) | 1,431,772 |
| 22 Dec 2004 | CNY | 6.35 | 6.5625 | 6.3125 | 6.55 | 6.55 | +0.237 (+3.76%) | 850,659 |
| 21 Dec 2004 | CNY | 6.3625 | 6.4 | 6.2375 | 6.3125 | 6.3125 | -0.013 (-0.20%) | 462,851 |
| 20 Dec 2004 | CNY | 6.3 | 6.4688 | 6.3 | 6.325 | 6.325 | -0.087 (-1.36%) | 177,920 |
| 17 Dec 2004 | CNY | 6.6375 | 6.6375 | 6.4063 | 6.4125 | 6.4125 | -0.244 (-3.66%) | 1,199,712 |
| 16 Dec 2004 | CNY | 6.7563 | 6.8438 | 6.6313 | 6.6563 | 6.6563 | -0.1 (-1.48%) | 131,200 |
| 15 Dec 2004 | CNY | 6.8125 | 6.825 | 6.675 | 6.7563 | 6.7563 | -0.056 (-0.82%) | 583,908 |
| 14 Dec 2004 | CNY | 6.9188 | 6.9188 | 6.7813 | 6.8125 | 6.8125 | 0.0 (0.0%) | 127,824 |
| 13 Dec 2004 | CNY | 6.9063 | 6.9063 | 6.6188 | 6.8125 | 6.8125 | -0.094 (-1.36%) | 225,936 |
| 10 Dec 2004 | CNY | 6.8813 | 6.9313 | 6.8125 | 6.9063 | 6.9063 | +0.037 (+0.55%) | 358,718 |
| 9 Dec 2004 | CNY | 6.8438 | 6.95 | 6.725 | 6.8688 | 6.8688 | +0.025 (+0.37%) | 1,359,432 |
| 8 Dec 2004 | CNY | 6.9313 | 7 | 6.8 | 6.8438 | 6.8438 | -0.087 (-1.26%) | 487,840 |
| 7 Dec 2004 | CNY | 7 | 7.0125 | 6.8813 | 6.9313 | 6.9313 | -0.087 (-1.25%) | 231,840 |
| 6 Dec 2004 | CNY | 7.1125 | 7.1125 | 7 | 7.0188 | 7.0188 | -0.094 (-1.32%) | 219,296 |
| 3 Dec 2004 | CNY | 7.0688 | 7.175 | 7 | 7.1125 | 7.1125 | +0.056 (+0.80%) | 116,480 |
| 2 Dec 2004 | CNY | 7.0625 | 7.125 | 6.9875 | 7.0563 | 7.0563 | +0.025 (+0.36%) | 338,256 |
| 1 Dec 2004 | CNY | 7.175 | 7.175 | 7.0313 | 7.0313 | 7.0313 | -0.144 (-2.00%) | 979,888 |
| 30 Nov 2004 | CNY | 7.1688 | 7.2 | 7.1563 | 7.175 | 7.175 | +0.019 (+0.26%) | 312,320 |
| 29 Nov 2004 | CNY | 7.2938 | 7.3625 | 7.1438 | 7.1563 | 7.1563 | -0.138 (-1.89%) | 581,920 |
| 26 Nov 2004 | CNY | 7.325 | 7.375 | 7.2563 | 7.2938 | 7.2938 | -0.031 (-0.43%) | 378,720 |
| 25 Nov 2004 | CNY | 7.3375 | 7.3875 | 7.3125 | 7.325 | 7.325 | -0.056 (-0.76%) | 159,200 |
| 24 Nov 2004 | CNY | 7.4063 | 7.4063 | 7.325 | 7.3813 | 7.3813 | +0.006 (+0.09%) | 443,376 |
| 23 Nov 2004 | CNY | 7.5 | 7.5 | 7.2938 | 7.375 | 7.375 | -0.156 (-2.08%) | 566,419 |
| 22 Nov 2004 | CNY | 7.5063 | 7.5625 | 7.475 | 7.5313 | 7.5313 | -0.037 (-0.50%) | 253,108 |
| 19 Nov 2004 | CNY | 7.5938 | 7.7375 | 7.5313 | 7.5688 | 7.5688 | -0.025 (-0.33%) | 921,648 |
| 18 Nov 2004 | CNY | 7.375 | 7.6 | 7.375 | 7.5938 | 7.5938 | +0.156 (+2.10%) | 1,776,726 |
