| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | CNY | 1.2605 | 1.2605 | 1.232 | 1.2383 | 1.2383 | -0.019 (-1.52%) | 3,809,315 |
| 27 Dec 2004 | CNY | 1.2669 | 1.2669 | 1.2542 | 1.2574 | 1.2574 | -0.006 (-0.50%) | 971,386 |
| 24 Dec 2004 | CNY | 1.2542 | 1.2732 | 1.251 | 1.2637 | 1.2637 | +0.003 (+0.25%) | 615,116 |
| 23 Dec 2004 | CNY | 1.2954 | 1.2985 | 1.2605 | 1.2605 | 1.2605 | -0.032 (-2.45%) | 1,245,925 |
| 22 Dec 2004 | CNY | 1.2764 | 1.2922 | 1.2669 | 1.2922 | 1.2922 | +0.022 (+1.75%) | 1,970,302 |
| 21 Dec 2004 | CNY | 1.2922 | 1.2922 | 1.2637 | 1.27 | 1.27 | -0.003 (-0.25%) | 3,271,335 |
| 20 Dec 2004 | CNY | 1.251 | 1.2764 | 1.251 | 1.2732 | 1.2732 | +0.006 (+0.50%) | 1,513,376 |
| 17 Dec 2004 | CNY | 1.2669 | 1.2827 | 1.2605 | 1.2669 | 1.2669 | -0.009 (-0.74%) | 1,854,787 |
| 16 Dec 2004 | CNY | 1.2827 | 1.2827 | 1.2637 | 1.2764 | 1.2764 | +0.003 (+0.25%) | 2,173,392 |
| 15 Dec 2004 | CNY | 1.2669 | 1.2764 | 1.2542 | 1.2732 | 1.2732 | +0.013 (+1.01%) | 1,586,683 |
| 14 Dec 2004 | CNY | 1.2574 | 1.27 | 1.2542 | 1.2605 | 1.2605 | +0.003 (+0.25%) | 1,261,081 |
| 13 Dec 2004 | CNY | 1.2669 | 1.2827 | 1.251 | 1.2574 | 1.2574 | -0.022 (-1.73%) | 6,243,035 |
| 10 Dec 2004 | CNY | 1.3049 | 1.3175 | 1.2764 | 1.2795 | 1.2795 | -0.035 (-2.66%) | 3,929,118 |
| 9 Dec 2004 | CNY | 1.2954 | 1.3365 | 1.2859 | 1.3144 | 1.3144 | +0.022 (+1.72%) | 5,483,339 |
| 8 Dec 2004 | CNY | 1.3017 | 1.3112 | 1.2922 | 1.2922 | 1.2922 | -0.003 (-0.25%) | 1,624,291 |
| 7 Dec 2004 | CNY | 1.3239 | 1.3239 | 1.2922 | 1.2954 | 1.2954 | -0.016 (-1.21%) | 2,741,447 |
| 6 Dec 2004 | CNY | 1.308 | 1.3144 | 1.2954 | 1.3112 | 1.3112 | +0.003 (+0.24%) | 2,401,612 |
| 3 Dec 2004 | CNY | 1.2985 | 1.3112 | 1.2954 | 1.308 | 1.308 | +0.009 (+0.73%) | 1,812,342 |
| 2 Dec 2004 | CNY | 1.308 | 1.308 | 1.2859 | 1.2985 | 1.2985 | -0.009 (-0.73%) | 2,625,771 |
| 1 Dec 2004 | CNY | 1.3207 | 1.3302 | 1.2985 | 1.308 | 1.308 | -0.009 (-0.72%) | 1,785,904 |
| 30 Nov 2004 | CNY | 1.3049 | 1.3239 | 1.3017 | 1.3175 | 1.3175 | +0.019 (+1.46%) | 6,332,956 |
| 29 Nov 2004 | CNY | 1.308 | 1.3144 | 1.2985 | 1.2985 | 1.2985 | -0.025 (-1.92%) | 1,606,799 |
| 26 Nov 2004 | CNY | 1.3207 | 1.327 | 1.2985 | 1.3239 | 1.3239 | +0.006 (+0.49%) | 2,207,697 |
| 25 Nov 2004 | CNY | 1.3397 | 1.3429 | 1.308 | 1.3175 | 1.3175 | -0.025 (-1.89%) | 1,984,293 |
| 24 Nov 2004 | CNY | 1.3397 | 1.3587 | 1.3365 | 1.3429 | 1.3429 | -0.003 (-0.23%) | 2,648,460 |
| 23 Nov 2004 | CNY | 1.3555 | 1.3587 | 1.3334 | 1.346 | 1.346 | -0.006 (-0.47%) | 1,930,256 |
| 22 Nov 2004 | CNY | 1.346 | 1.3555 | 1.3334 | 1.3524 | 1.3524 | +0.019 (+1.42%) | 2,792,278 |
| 18 Nov 2004 | CNY | 1.3112 | 1.3397 | 1.308 | 1.3334 | 1.3334 | +0.019 (+1.45%) | 5,842,972 |
| 17 Nov 2004 | CNY | 1.3239 | 1.3239 | 1.3112 | 1.3144 | 1.3144 | -0.016 (-1.19%) | 3,873,231 |
| 16 Nov 2004 | CNY | 1.3302 | 1.346 | 1.3207 | 1.3302 | 1.3302 | -0.016 (-1.17%) | 1,779,697 |
