| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | CNY | 2.1154 | 2.1731 | 2.0769 | 2.0923 | 2.0923 | -0.015 (-0.73%) | 12,225,265 |
| 22 Dec 2004 | CNY | 1.9769 | 2.1462 | 1.9539 | 2.1077 | 2.1077 | +0.135 (+6.82%) | 13,215,547 |
| 21 Dec 2004 | CNY | 1.9692 | 2.0192 | 1.9269 | 1.9731 | 1.9731 | +0.004 (+0.20%) | 7,126,090 |
| 20 Dec 2004 | CNY | 2.1154 | 2.1577 | 1.9346 | 1.9692 | 1.9692 | -0.146 (-6.91%) | 11,328,707 |
| 17 Dec 2004 | CNY | 2.1154 | 2.1731 | 2.0962 | 2.1154 | 2.1154 | 0.0 (0.0%) | 5,019,609 |
| 16 Dec 2004 | CNY | 2.0962 | 2.1692 | 2.0808 | 2.1154 | 2.1154 | -0.004 (-0.18%) | 5,276,973 |
| 15 Dec 2004 | CNY | 2.1731 | 2.2077 | 2.0923 | 2.1192 | 2.1192 | -0.058 (-2.65%) | 7,250,760 |
| 14 Dec 2004 | CNY | 2.1846 | 2.2308 | 2.1346 | 2.1769 | 2.1769 | -0.019 (-0.88%) | 6,900,964 |
| 13 Dec 2004 | CNY | 2.2192 | 2.2462 | 2.0731 | 2.1962 | 2.1962 | -0.046 (-2.06%) | 13,726,102 |
| 10 Dec 2004 | CNY | 2.25 | 2.3 | 2.1885 | 2.2423 | 2.2423 | -0.035 (-1.52%) | 16,210,181 |
| 9 Dec 2004 | CNY | 2.2654 | 2.3039 | 2.1615 | 2.2769 | 2.2769 | 0.0 (0.0%) | 17,004,954 |
| 8 Dec 2004 | CNY | 2.2346 | 2.3385 | 2.1962 | 2.2769 | 2.2769 | +0.023 (+1.02%) | 20,067,996 |
| 7 Dec 2004 | CNY | 2.4615 | 2.4692 | 2.25 | 2.2539 | 2.2539 | -0.246 (-9.84%) | 25,113,886 |
| 6 Dec 2004 | CNY | 2.3462 | 2.5385 | 2.3231 | 2.5 | 2.5 | +0.139 (+5.86%) | 22,872,561 |
| 3 Dec 2004 | CNY | 2.4462 | 2.4615 | 2.3269 | 2.3615 | 2.3615 | -0.008 (-0.33%) | 27,725,705 |
| 2 Dec 2004 | CNY | 2.2308 | 2.3692 | 2.2231 | 2.3692 | 2.3692 | +0.215 (+10.00%) | 35,271,537 |
| 1 Dec 2004 | CNY | 1.9692 | 2.1539 | 1.9539 | 2.1539 | 2.1539 | +0.196 (+10.02%) | 22,904,499 |
| 30 Nov 2004 | CNY | 1.8654 | 2.0539 | 1.8269 | 1.9577 | 1.9577 | +0.092 (+4.95%) | 16,860,144 |
| 29 Nov 2004 | CNY | 1.7615 | 1.8769 | 1.7308 | 1.8654 | 1.8654 | +0.1 (+5.66%) | 8,257,966 |
| 26 Nov 2004 | CNY | 1.6962 | 1.7923 | 1.6923 | 1.7654 | 1.7654 | +0.05 (+2.91%) | 6,569,726 |
| 25 Nov 2004 | CNY | 1.6539 | 1.7423 | 1.6154 | 1.7154 | 1.7154 | +0.054 (+3.24%) | 5,364,400 |
| 24 Nov 2004 | CNY | 1.6846 | 1.6962 | 1.6539 | 1.6615 | 1.6615 | -0.038 (-2.26%) | 905,156 |
| 23 Nov 2004 | CNY | 1.7039 | 1.7115 | 1.6615 | 1.7 | 1.7 | -0.004 (-0.23%) | 1,221,064 |
| 22 Nov 2004 | CNY | 1.6885 | 1.7192 | 1.6539 | 1.7039 | 1.7039 | +0.015 (+0.91%) | 3,504,888 |
| 19 Nov 2004 | CNY | 1.6 | 1.7115 | 1.5962 | 1.6885 | 1.6885 | +0.092 (+5.78%) | 4,389,294 |
| 18 Nov 2004 | CNY | 1.5846 | 1.6 | 1.5808 | 1.5962 | 1.5962 | 0.0 (0.0%) | 366,366 |
| 17 Nov 2004 | CNY | 1.6154 | 1.6154 | 1.5769 | 1.5962 | 1.5962 | -0.023 (-1.42%) | 364,520 |
| 16 Nov 2004 | CNY | 1.6154 | 1.6231 | 1.5846 | 1.6192 | 1.6192 | +0.011 (+0.72%) | 597,994 |
| 15 Nov 2004 | CNY | 1.6 | 1.6154 | 1.5885 | 1.6077 | 1.6077 | +0.004 (+0.24%) | 694,943 |
| 12 Nov 2004 | CNY | 1.6077 | 1.6269 | 1.5962 | 1.6039 | 1.6039 | -0.004 (-0.24%) | 1,437,280 |
