| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 1.7949 | 1.8073 | 1.7824 | 1.7907 | 1.7907 | +0.004 (+0.24%) | 3,504,557 |
| 29 Nov 2004 | CNY | 1.8073 | 1.8281 | 1.7658 | 1.7865 | 1.7865 | -0.029 (-1.60%) | 4,606,801 |
| 26 Nov 2004 | CNY | 1.8239 | 1.8406 | 1.8032 | 1.8156 | 1.8156 | -0.004 (-0.23%) | 4,077,521 |
| 25 Nov 2004 | CNY | 1.8489 | 1.853 | 1.8115 | 1.8198 | 1.8198 | -0.037 (-2.01%) | 4,227,169 |
| 24 Nov 2004 | CNY | 1.8198 | 1.8613 | 1.8156 | 1.8572 | 1.8572 | +0.033 (+1.83%) | 6,485,844 |
| 23 Nov 2004 | CNY | 1.8489 | 1.853 | 1.8156 | 1.8239 | 1.8239 | -0.021 (-1.13%) | 3,751,212 |
| 22 Nov 2004 | CNY | 1.8322 | 1.853 | 1.8198 | 1.8447 | 1.8447 | +0.017 (+0.91%) | 5,309,126 |
| 19 Nov 2004 | CNY | 1.8198 | 1.8322 | 1.8032 | 1.8281 | 1.8281 | +0.008 (+0.46%) | 3,547,950 |
| 18 Nov 2004 | CNY | 1.8198 | 1.853 | 1.8115 | 1.8198 | 1.8198 | +0.025 (+1.39%) | 5,217,445 |
| 17 Nov 2004 | CNY | 1.8364 | 1.8364 | 1.7907 | 1.7949 | 1.7949 | -0.046 (-2.48%) | 3,052,343 |
| 16 Nov 2004 | CNY | 1.8281 | 1.8572 | 1.8115 | 1.8406 | 1.8406 | +0.017 (+0.92%) | 6,097,204 |
| 15 Nov 2004 | CNY | 1.8032 | 1.8322 | 1.7865 | 1.8239 | 1.8239 | +0.05 (+2.81%) | 5,325,120 |
| 12 Nov 2004 | CNY | 1.7949 | 1.8032 | 1.7741 | 1.7741 | 1.7741 | -0.021 (-1.16%) | 3,150,036 |
| 11 Nov 2004 | CNY | 1.8073 | 1.8364 | 1.7824 | 1.7949 | 1.7949 | -0.012 (-0.69%) | 8,865,727 |
| 10 Nov 2004 | CNY | 1.7533 | 1.8115 | 1.745 | 1.8073 | 1.8073 | +0.05 (+2.83%) | 6,832,621 |
| 9 Nov 2004 | CNY | 1.7658 | 1.7699 | 1.7367 | 1.7575 | 1.7575 | -0.008 (-0.47%) | 1,680,631 |
| 8 Nov 2004 | CNY | 1.7408 | 1.7699 | 1.7284 | 1.7658 | 1.7658 | +0.029 (+1.68%) | 2,197,402 |
| 5 Nov 2004 | CNY | 1.745 | 1.7699 | 1.7325 | 1.7367 | 1.7367 | 0.0 (0.0%) | 3,363,985 |
| 4 Nov 2004 | CNY | 1.7782 | 1.7907 | 1.7284 | 1.7367 | 1.7367 | -0.046 (-2.56%) | 5,409,837 |
| 3 Nov 2004 | CNY | 1.7949 | 1.8032 | 1.7242 | 1.7824 | 1.7824 | -0.004 (-0.23%) | 11,431,538 |
| 2 Nov 2004 | CNY | 1.799 | 1.8032 | 1.7699 | 1.7865 | 1.7865 | -0.013 (-0.69%) | 3,136,936 |
| 1 Nov 2004 | CNY | 1.7865 | 1.8115 | 1.7658 | 1.799 | 1.799 | +0.017 (+0.93%) | 3,826,969 |
| 29 Oct 2004 | CNY | 1.8073 | 1.8156 | 1.7492 | 1.7824 | 1.7824 | -0.058 (-3.16%) | 3,799,309 |
| 28 Oct 2004 | CNY | 1.8489 | 1.8779 | 1.8322 | 1.8406 | 1.8406 | -0.008 (-0.45%) | 5,692,892 |
| 27 Oct 2004 | CNY | 1.8281 | 1.8489 | 1.7741 | 1.8489 | 1.8489 | +0.029 (+1.60%) | 4,884,500 |
| 26 Oct 2004 | CNY | 1.8115 | 1.8364 | 1.7575 | 1.8198 | 1.8198 | +0.004 (+0.23%) | 4,393,348 |
| 25 Oct 2004 | CNY | 1.8489 | 1.8904 | 1.8073 | 1.8156 | 1.8156 | -0.008 (-0.46%) | 3,537,764 |
| 22 Oct 2004 | CNY | 1.8198 | 1.8572 | 1.7741 | 1.8239 | 1.8239 | +0.012 (+0.68%) | 4,013,291 |
| 21 Oct 2004 | CNY | 1.8613 | 1.8821 | 1.8073 | 1.8115 | 1.8115 | -0.046 (-2.46%) | 4,566,827 |
| 20 Oct 2004 | CNY | 1.8613 | 1.8655 | 1.8364 | 1.8572 | 1.8572 | +0.013 (+0.68%) | 5,262,680 |
