| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | CNY | 1.6926 | 1.6978 | 1.6615 | 1.6822 | 1.6822 | -0.01 (-0.61%) | 778,260 |
| 14 Dec 2004 | CNY | 1.703 | 1.7238 | 1.6822 | 1.6926 | 1.6926 | -0.005 (-0.31%) | 623,061 |
| 13 Dec 2004 | CNY | 1.729 | 1.7757 | 1.6822 | 1.6978 | 1.6978 | -0.031 (-1.80%) | 1,025,067 |
| 10 Dec 2004 | CNY | 1.7861 | 1.812 | 1.7238 | 1.729 | 1.729 | -0.088 (-4.85%) | 1,091,849 |
| 9 Dec 2004 | CNY | 1.8172 | 1.838 | 1.7705 | 1.8172 | 1.8172 | -0.016 (-0.85%) | 1,205,984 |
| 8 Dec 2004 | CNY | 1.8224 | 1.8328 | 1.8017 | 1.8328 | 1.8328 | +0.031 (+1.73%) | 474,260 |
| 7 Dec 2004 | CNY | 1.8484 | 1.864 | 1.7913 | 1.8017 | 1.8017 | -0.062 (-3.34%) | 831,454 |
| 6 Dec 2004 | CNY | 1.8588 | 1.8795 | 1.8328 | 1.864 | 1.864 | +0.005 (+0.28%) | 1,123,788 |
| 3 Dec 2004 | CNY | 1.8536 | 1.8795 | 1.8172 | 1.8588 | 1.8588 | +0.01 (+0.56%) | 1,955,787 |
| 2 Dec 2004 | CNY | 1.7913 | 1.8588 | 1.7861 | 1.8484 | 1.8484 | +0.057 (+3.19%) | 2,405,242 |
| 1 Dec 2004 | CNY | 1.8172 | 1.8172 | 1.7809 | 1.7913 | 1.7913 | -0.031 (-1.71%) | 638,467 |
| 30 Nov 2004 | CNY | 1.7653 | 1.8276 | 1.7549 | 1.8224 | 1.8224 | +0.057 (+3.23%) | 1,343,138 |
| 29 Nov 2004 | CNY | 1.7913 | 1.7965 | 1.7549 | 1.7653 | 1.7653 | -0.052 (-2.86%) | 929,680 |
| 26 Nov 2004 | CNY | 1.7549 | 1.8899 | 1.7497 | 1.8172 | 1.8172 | +0.068 (+3.86%) | 3,127,762 |
| 25 Nov 2004 | CNY | 1.7757 | 1.7913 | 1.7394 | 1.7497 | 1.7497 | -0.042 (-2.32%) | 1,103,598 |
| 24 Nov 2004 | CNY | 1.8328 | 1.8692 | 1.7913 | 1.7913 | 1.7913 | -0.042 (-2.26%) | 1,114,711 |
| 23 Nov 2004 | CNY | 1.8276 | 1.8432 | 1.8069 | 1.8328 | 1.8328 | -0.005 (-0.28%) | 1,098,879 |
| 22 Nov 2004 | CNY | 1.812 | 1.8432 | 1.8017 | 1.838 | 1.838 | +0.036 (+2.01%) | 1,527,913 |
| 19 Nov 2004 | CNY | 1.7653 | 1.8172 | 1.7653 | 1.8017 | 1.8017 | +0.016 (+0.87%) | 1,374,253 |
| 18 Nov 2004 | CNY | 1.7549 | 1.7913 | 1.7446 | 1.7861 | 1.7861 | +0.031 (+1.78%) | 1,010,957 |
| 17 Nov 2004 | CNY | 1.7705 | 1.7757 | 1.7394 | 1.7549 | 1.7549 | -0.031 (-1.75%) | 582,422 |
| 16 Nov 2004 | CNY | 1.8017 | 1.8017 | 1.7653 | 1.7861 | 1.7861 | +0.005 (+0.29%) | 676,796 |
| 15 Nov 2004 | CNY | 1.7549 | 1.7965 | 1.7497 | 1.7809 | 1.7809 | +0.026 (+1.48%) | 1,033,098 |
| 12 Nov 2004 | CNY | 1.7394 | 1.7913 | 1.7394 | 1.7549 | 1.7549 | 0.0 (0.0%) | 916,575 |
| 11 Nov 2004 | CNY | 1.7809 | 1.8536 | 1.7446 | 1.7549 | 1.7549 | -0.01 (-0.59%) | 2,640,201 |
| 10 Nov 2004 | CNY | 1.7238 | 1.7705 | 1.6771 | 1.7653 | 1.7653 | +0.068 (+3.98%) | 1,633,309 |
| 9 Nov 2004 | CNY | 1.6874 | 1.7134 | 1.6719 | 1.6978 | 1.6978 | -0.01 (-0.61%) | 533,846 |
| 8 Nov 2004 | CNY | 1.6615 | 1.7082 | 1.6199 | 1.7082 | 1.7082 | +0.036 (+2.17%) | 877,370 |
| 5 Nov 2004 | CNY | 1.703 | 1.7134 | 1.6667 | 1.6719 | 1.6719 | -0.005 (-0.31%) | 619,116 |
| 4 Nov 2004 | CNY | 1.7497 | 1.7601 | 1.6719 | 1.6771 | 1.6771 | -0.078 (-4.43%) | 1,156,274 |
