| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | CNY | 1.1492 | 1.1814 | 1.1492 | 1.1517 | 1.1517 | +0.003 (+0.22%) | 515,486 |
| 20 Dec 2004 | CNY | 1.1369 | 1.1492 | 1.122 | 1.1492 | 1.1492 | +0.005 (+0.43%) | 828,042 |
| 17 Dec 2004 | CNY | 1.1171 | 1.1616 | 1.1171 | 1.1443 | 1.1443 | +0.01 (+0.87%) | 651,033 |
| 16 Dec 2004 | CNY | 1.1591 | 1.1739 | 1.1344 | 1.1344 | 1.1344 | -0.042 (-3.57%) | 964,614 |
| 15 Dec 2004 | CNY | 1.2481 | 1.2481 | 1.1146 | 1.1764 | 1.1764 | -0.059 (-4.80%) | 1,927,537 |
| 14 Dec 2004 | CNY | 1.2184 | 1.2382 | 1.211 | 1.2357 | 1.2357 | +0.015 (+1.21%) | 593,423 |
| 13 Dec 2004 | CNY | 1.216 | 1.2357 | 1.211 | 1.2209 | 1.2209 | -0.015 (-1.20%) | 971,662 |
| 10 Dec 2004 | CNY | 1.2679 | 1.2827 | 1.2283 | 1.2357 | 1.2357 | -0.037 (-2.91%) | 1,801,773 |
| 9 Dec 2004 | CNY | 1.2703 | 1.3 | 1.2407 | 1.2728 | 1.2728 | -0.022 (-1.71%) | 2,460,765 |
| 8 Dec 2004 | CNY | 1.2802 | 1.3222 | 1.2802 | 1.295 | 1.295 | +0.005 (+0.38%) | 1,316,844 |
| 7 Dec 2004 | CNY | 1.3123 | 1.3346 | 1.2777 | 1.2901 | 1.2901 | -0.044 (-3.33%) | 2,376,127 |
| 6 Dec 2004 | CNY | 1.3964 | 1.4285 | 1.3198 | 1.3346 | 1.3346 | -0.015 (-1.10%) | 11,354,085 |
| 3 Dec 2004 | CNY | 1.2604 | 1.3494 | 1.2604 | 1.3494 | 1.3494 | +0.124 (+10.08%) | 6,261,666 |
| 2 Dec 2004 | CNY | 1.211 | 1.2283 | 1.1987 | 1.2258 | 1.2258 | +0.02 (+1.63%) | 1,020,249 |
| 1 Dec 2004 | CNY | 1.2357 | 1.2357 | 1.2036 | 1.2061 | 1.2061 | -0.025 (-2.01%) | 1,165,686 |
| 30 Nov 2004 | CNY | 1.2085 | 1.2333 | 1.1987 | 1.2308 | 1.2308 | +0.015 (+1.22%) | 1,503,790 |
| 29 Nov 2004 | CNY | 1.2703 | 1.2703 | 1.2011 | 1.216 | 1.216 | -0.044 (-3.52%) | 1,877,052 |
| 26 Nov 2004 | CNY | 1.2431 | 1.2728 | 1.2382 | 1.2604 | 1.2604 | +0.005 (+0.39%) | 1,432,767 |
| 25 Nov 2004 | CNY | 1.3049 | 1.3074 | 1.2407 | 1.2555 | 1.2555 | -0.057 (-4.33%) | 5,096,776 |
| 24 Nov 2004 | CNY | 1.4038 | 1.4038 | 1.3099 | 1.3123 | 1.3123 | -0.099 (-7.01%) | 6,175,745 |
| 23 Nov 2004 | CNY | 1.3717 | 1.4359 | 1.3717 | 1.4112 | 1.4112 | +0.106 (+8.15%) | 20,565,731 |
| 22 Nov 2004 | CNY | 1.2802 | 1.3247 | 1.2802 | 1.3049 | 1.3049 | +0.02 (+1.53%) | 3,168,571 |
| 19 Nov 2004 | CNY | 1.2728 | 1.2975 | 1.2703 | 1.2852 | 1.2852 | +0.017 (+1.36%) | 2,054,863 |
| 18 Nov 2004 | CNY | 1.2728 | 1.2827 | 1.258 | 1.2679 | 1.2679 | -0.017 (-1.35%) | 1,778,503 |
| 17 Nov 2004 | CNY | 1.2679 | 1.2852 | 1.2481 | 1.2852 | 1.2852 | +0.025 (+1.97%) | 3,188,123 |
| 16 Nov 2004 | CNY | 1.2703 | 1.2802 | 1.2357 | 1.2604 | 1.2604 | -0.005 (-0.40%) | 1,582,736 |
| 15 Nov 2004 | CNY | 1.2753 | 1.2852 | 1.2481 | 1.2654 | 1.2654 | -0.01 (-0.78%) | 1,873,026 |
| 12 Nov 2004 | CNY | 1.258 | 1.2901 | 1.2431 | 1.2753 | 1.2753 | +0.035 (+2.79%) | 4,247,463 |
| 11 Nov 2004 | CNY | 1.2407 | 1.2827 | 1.2234 | 1.2407 | 1.2407 | -0.005 (-0.39%) | 4,594,938 |
| 10 Nov 2004 | CNY | 1.1591 | 1.2604 | 1.1369 | 1.2456 | 1.2456 | +0.074 (+6.33%) | 6,446,338 |
