| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 1.3194 | 1.3393 | 1.3062 | 1.3294 | 1.3294 | +0.01 (+0.76%) | 1,002,105 |
| 29 Nov 2004 | CNY | 1.3624 | 1.3624 | 1.3161 | 1.3194 | 1.3194 | -0.043 (-3.16%) | 1,234,396 |
| 26 Nov 2004 | CNY | 1.3558 | 1.379 | 1.3393 | 1.3624 | 1.3624 | +0.013 (+0.98%) | 1,270,007 |
| 25 Nov 2004 | CNY | 1.3426 | 1.3624 | 1.3294 | 1.3492 | 1.3492 | +0.007 (+0.49%) | 1,781,619 |
| 24 Nov 2004 | CNY | 1.3988 | 1.4054 | 1.3294 | 1.3426 | 1.3426 | -0.066 (-4.69%) | 2,029,031 |
| 23 Nov 2004 | CNY | 1.3823 | 1.4187 | 1.3724 | 1.4087 | 1.4087 | +0.026 (+1.91%) | 3,428,420 |
| 22 Nov 2004 | CNY | 1.3591 | 1.3889 | 1.3591 | 1.3823 | 1.3823 | +0.02 (+1.46%) | 2,763,567 |
| 19 Nov 2004 | CNY | 1.3492 | 1.3657 | 1.3327 | 1.3624 | 1.3624 | +0.013 (+0.98%) | 1,649,598 |
| 18 Nov 2004 | CNY | 1.3228 | 1.3492 | 1.3161 | 1.3492 | 1.3492 | +0.026 (+2.00%) | 1,422,096 |
| 17 Nov 2004 | CNY | 1.3624 | 1.3624 | 1.3161 | 1.3228 | 1.3228 | -0.04 (-2.91%) | 1,723,634 |
| 16 Nov 2004 | CNY | 1.3724 | 1.3856 | 1.3426 | 1.3624 | 1.3624 | +0.01 (+0.73%) | 3,442,025 |
| 15 Nov 2004 | CNY | 1.3492 | 1.3525 | 1.3228 | 1.3525 | 1.3525 | +0.003 (+0.24%) | 1,757,430 |
| 12 Nov 2004 | CNY | 1.3194 | 1.3525 | 1.2897 | 1.3492 | 1.3492 | +0.033 (+2.52%) | 2,620,407 |
| 11 Nov 2004 | CNY | 1.3228 | 1.3757 | 1.3161 | 1.3161 | 1.3161 | -0.02 (-1.49%) | 2,650,505 |
| 10 Nov 2004 | CNY | 1.2963 | 1.3492 | 1.2732 | 1.336 | 1.336 | +0.04 (+3.06%) | 2,581,352 |
| 9 Nov 2004 | CNY | 1.3062 | 1.3062 | 1.2831 | 1.2963 | 1.2963 | -0.007 (-0.51%) | 549,418 |
| 8 Nov 2004 | CNY | 1.2698 | 1.3095 | 1.2665 | 1.3029 | 1.3029 | +0.043 (+3.41%) | 1,422,537 |
| 5 Nov 2004 | CNY | 1.2831 | 1.2831 | 1.2467 | 1.2599 | 1.2599 | +0.003 (+0.26%) | 734,886 |
| 4 Nov 2004 | CNY | 1.2963 | 1.3095 | 1.2533 | 1.2566 | 1.2566 | -0.04 (-3.06%) | 1,542,624 |
| 3 Nov 2004 | CNY | 1.2632 | 1.2996 | 1.2632 | 1.2963 | 1.2963 | +0.023 (+1.81%) | 957,452 |
| 2 Nov 2004 | CNY | 1.2302 | 1.2864 | 1.2235 | 1.2732 | 1.2732 | +0.017 (+1.32%) | 729,630 |
| 1 Nov 2004 | CNY | 1.2732 | 1.2831 | 1.2566 | 1.2566 | 1.2566 | -0.03 (-2.32%) | 909,316 |
| 29 Oct 2004 | CNY | 1.2566 | 1.336 | 1.2169 | 1.2864 | 1.2864 | -0.01 (-0.76%) | 2,226,722 |
| 28 Oct 2004 | CNY | 1.3194 | 1.3426 | 1.2897 | 1.2963 | 1.2963 | -0.02 (-1.50%) | 2,285,206 |
| 27 Oct 2004 | CNY | 1.2897 | 1.3228 | 1.2401 | 1.3161 | 1.3161 | +0.023 (+1.79%) | 1,945,965 |
| 26 Oct 2004 | CNY | 1.2302 | 1.3095 | 1.207 | 1.293 | 1.293 | +0.063 (+5.10%) | 2,399,979 |
| 25 Oct 2004 | CNY | 1.2765 | 1.2864 | 1.2202 | 1.2302 | 1.2302 | -0.04 (-3.12%) | 1,951,765 |
| 22 Oct 2004 | CNY | 1.3228 | 1.3228 | 1.1806 | 1.2698 | 1.2698 | -0.043 (-3.28%) | 3,162,308 |
| 21 Oct 2004 | CNY | 1.3757 | 1.379 | 1.293 | 1.3128 | 1.3128 | -0.063 (-4.57%) | 2,051,481 |
| 20 Oct 2004 | CNY | 1.4153 | 1.422 | 1.3492 | 1.3757 | 1.3757 | -0.046 (-3.26%) | 1,375,393 |
