| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | CNY | 1.8247 | 1.8407 | 1.8087 | 1.8287 | 1.8287 | -0.012 (-0.65%) | 324,055 |
| 16 Dec 2004 | CNY | 1.8888 | 1.9048 | 1.8327 | 1.8407 | 1.8407 | -0.068 (-3.57%) | 950,929 |
| 15 Dec 2004 | CNY | 1.9448 | 1.9488 | 1.7607 | 1.9088 | 1.9088 | -0.036 (-1.85%) | 1,328,043 |
| 14 Dec 2004 | CNY | 1.9608 | 1.9688 | 1.9248 | 1.9448 | 1.9448 | -0.024 (-1.22%) | 698,418 |
| 13 Dec 2004 | CNY | 1.9208 | 1.9808 | 1.9208 | 1.9688 | 1.9688 | +0.048 (+2.50%) | 2,340,825 |
| 10 Dec 2004 | CNY | 1.9088 | 1.9328 | 1.8888 | 1.9208 | 1.9208 | +0.012 (+0.63%) | 989,621 |
| 9 Dec 2004 | CNY | 1.8968 | 1.9248 | 1.8768 | 1.9088 | 1.9088 | +0.024 (+1.27%) | 658,336 |
| 8 Dec 2004 | CNY | 1.8928 | 1.9048 | 1.8728 | 1.8848 | 1.8848 | +0.016 (+0.86%) | 476,286 |
| 7 Dec 2004 | CNY | 1.8768 | 1.9008 | 1.8648 | 1.8688 | 1.8688 | -0.024 (-1.27%) | 571,271 |
| 6 Dec 2004 | CNY | 1.9048 | 1.9048 | 1.8648 | 1.8928 | 1.8928 | 0.0 (0.0%) | 435,625 |
| 3 Dec 2004 | CNY | 1.8808 | 1.9088 | 1.8768 | 1.8928 | 1.8928 | +0.012 (+0.64%) | 366,323 |
| 2 Dec 2004 | CNY | 1.8888 | 1.8888 | 1.8367 | 1.8808 | 1.8808 | -0.012 (-0.63%) | 835,413 |
| 1 Dec 2004 | CNY | 1.9368 | 1.9368 | 1.8848 | 1.8928 | 1.8928 | -0.032 (-1.66%) | 359,603 |
| 30 Nov 2004 | CNY | 1.9128 | 1.9488 | 1.9008 | 1.9248 | 1.9248 | +0.016 (+0.84%) | 338,704 |
| 29 Nov 2004 | CNY | 1.9608 | 1.9728 | 1.9088 | 1.9088 | 1.9088 | -0.052 (-2.65%) | 548,780 |
| 26 Nov 2004 | CNY | 1.9608 | 1.9888 | 1.9328 | 1.9608 | 1.9608 | +0.02 (+1.03%) | 1,068,572 |
| 25 Nov 2004 | CNY | 1.9648 | 1.9808 | 1.9248 | 1.9408 | 1.9408 | -0.024 (-1.22%) | 889,671 |
| 24 Nov 2004 | CNY | 1.9608 | 2.0048 | 1.9608 | 1.9648 | 1.9648 | -0.012 (-0.61%) | 1,297,300 |
| 23 Nov 2004 | CNY | 1.9608 | 1.9768 | 1.9448 | 1.9768 | 1.9768 | +0.016 (+0.82%) | 1,001,674 |
| 22 Nov 2004 | CNY | 1.9448 | 1.9808 | 1.9368 | 1.9608 | 1.9608 | +0.016 (+0.82%) | 727,124 |
| 19 Nov 2004 | CNY | 1.9328 | 1.9528 | 1.9088 | 1.9448 | 1.9448 | +0.012 (+0.62%) | 719,509 |
| 18 Nov 2004 | CNY | 1.9088 | 1.9408 | 1.8928 | 1.9328 | 1.9328 | +0.028 (+1.47%) | 922,910 |
| 17 Nov 2004 | CNY | 1.9288 | 1.9488 | 1.8808 | 1.9048 | 1.9048 | -0.036 (-1.85%) | 584,476 |
| 16 Nov 2004 | CNY | 1.9448 | 1.9888 | 1.9288 | 1.9408 | 1.9408 | -0.016 (-0.82%) | 426,559 |
| 15 Nov 2004 | CNY | 1.9528 | 1.9808 | 1.9168 | 1.9568 | 1.9568 | +0.048 (+2.51%) | 1,205,782 |
| 12 Nov 2004 | CNY | 1.8848 | 1.9608 | 1.8808 | 1.9088 | 1.9088 | +0.008 (+0.42%) | 1,037,744 |
| 11 Nov 2004 | CNY | 1.9488 | 1.9848 | 1.9008 | 1.9008 | 1.9008 | -0.028 (-1.45%) | 1,644,192 |
| 10 Nov 2004 | CNY | 1.9008 | 1.9688 | 1.8768 | 1.9288 | 1.9288 | +0.036 (+1.90%) | 2,205,559 |
| 9 Nov 2004 | CNY | 1.8207 | 1.9048 | 1.8207 | 1.8928 | 1.8928 | +0.076 (+4.19%) | 1,703,001 |
| 8 Nov 2004 | CNY | 1.8007 | 1.8167 | 1.7887 | 1.8167 | 1.8167 | +0.02 (+1.11%) | 242,582 |
