| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | CNY | 1.4231 | 1.45 | 1.4 | 1.4423 | 1.4423 | +0.019 (+1.35%) | 2,516,493 |
| 3 Dec 2004 | CNY | 1.3846 | 1.4269 | 1.3846 | 1.4231 | 1.4231 | +0.019 (+1.37%) | 1,671,498 |
| 2 Dec 2004 | CNY | 1.3539 | 1.4115 | 1.3462 | 1.4039 | 1.4039 | +0.038 (+2.82%) | 1,401,608 |
| 1 Dec 2004 | CNY | 1.3692 | 1.3731 | 1.3462 | 1.3654 | 1.3654 | -0.015 (-1.12%) | 610,922 |
| 30 Nov 2004 | CNY | 1.3654 | 1.3808 | 1.3462 | 1.3808 | 1.3808 | +0.019 (+1.42%) | 870,662 |
| 29 Nov 2004 | CNY | 1.3731 | 1.3885 | 1.35 | 1.3615 | 1.3615 | -0.035 (-2.49%) | 716,040 |
| 26 Nov 2004 | CNY | 1.3654 | 1.4154 | 1.3654 | 1.3962 | 1.3962 | +0.019 (+1.40%) | 1,262,606 |
| 25 Nov 2004 | CNY | 1.4039 | 1.4039 | 1.3692 | 1.3769 | 1.3769 | -0.038 (-2.72%) | 1,482,676 |
| 24 Nov 2004 | CNY | 1.4346 | 1.4423 | 1.3923 | 1.4154 | 1.4154 | -0.027 (-1.87%) | 2,395,684 |
| 23 Nov 2004 | CNY | 1.4231 | 1.4539 | 1.4154 | 1.4423 | 1.4423 | -0.015 (-1.06%) | 2,387,819 |
| 22 Nov 2004 | CNY | 1.5 | 1.5192 | 1.4462 | 1.4577 | 1.4577 | +0.077 (+5.57%) | 12,687,974 |
| 19 Nov 2004 | CNY | 1.3808 | 1.3962 | 1.3539 | 1.3808 | 1.3808 | +0.008 (+0.56%) | 1,162,369 |
| 18 Nov 2004 | CNY | 1.3462 | 1.3731 | 1.3385 | 1.3731 | 1.3731 | +0.035 (+2.58%) | 1,467,013 |
| 17 Nov 2004 | CNY | 1.35 | 1.35 | 1.3231 | 1.3385 | 1.3385 | -0.011 (-0.85%) | 1,461,348 |
| 16 Nov 2004 | CNY | 1.3846 | 1.3846 | 1.3462 | 1.35 | 1.35 | -0.035 (-2.50%) | 1,112,352 |
| 15 Nov 2004 | CNY | 1.3769 | 1.4154 | 1.3615 | 1.3846 | 1.3846 | +0.027 (+1.98%) | 2,387,689 |
| 12 Nov 2004 | CNY | 1.3462 | 1.3846 | 1.3308 | 1.3577 | 1.3577 | -0.004 (-0.28%) | 2,266,950 |
| 11 Nov 2004 | CNY | 1.4346 | 1.4769 | 1.3577 | 1.3615 | 1.3615 | -0.035 (-2.49%) | 9,231,541 |
| 10 Nov 2004 | CNY | 1.2731 | 1.3962 | 1.2692 | 1.3962 | 1.3962 | +0.127 (+10.01%) | 4,183,267 |
| 9 Nov 2004 | CNY | 1.25 | 1.2731 | 1.2385 | 1.2692 | 1.2692 | +0.019 (+1.54%) | 435,913 |
| 8 Nov 2004 | CNY | 1.25 | 1.2654 | 1.2269 | 1.25 | 1.25 | 0.0 (0.0%) | 416,338 |
| 5 Nov 2004 | CNY | 1.25 | 1.2885 | 1.2385 | 1.25 | 1.25 | -0.004 (-0.31%) | 391,604 |
| 4 Nov 2004 | CNY | 1.2885 | 1.2923 | 1.2423 | 1.2539 | 1.2539 | -0.035 (-2.69%) | 847,363 |
| 3 Nov 2004 | CNY | 1.2654 | 1.2885 | 1.2539 | 1.2885 | 1.2885 | +0.035 (+2.76%) | 675,095 |
| 2 Nov 2004 | CNY | 1.2385 | 1.2692 | 1.2308 | 1.2539 | 1.2539 | -0.008 (-0.60%) | 741,962 |
| 1 Nov 2004 | CNY | 1.2923 | 1.2923 | 1.2462 | 1.2615 | 1.2615 | -0.023 (-1.80%) | 855,254 |
| 29 Oct 2004 | CNY | 1.3077 | 1.3346 | 1.2462 | 1.2846 | 1.2846 | -0.062 (-4.58%) | 1,883,718 |
| 28 Oct 2004 | CNY | 1.2885 | 1.3923 | 1.2692 | 1.3462 | 1.3462 | +0.062 (+4.80%) | 4,286,336 |
| 27 Oct 2004 | CNY | 1.2269 | 1.3 | 1.2115 | 1.2846 | 1.2846 | +0.023 (+1.83%) | 2,698,056 |
| 26 Oct 2004 | CNY | 1.2462 | 1.2615 | 1.1769 | 1.2615 | 1.2615 | +0.015 (+1.23%) | 1,995,357 |
