| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | CNY | 1.2557 | 1.2613 | 1.2161 | 1.2217 | 1.2217 | -0.034 (-2.71%) | 671,235 |
| 6 Dec 2004 | CNY | 1.267 | 1.267 | 1.2359 | 1.2557 | 1.2557 | 0.0 (0.0%) | 890,506 |
| 3 Dec 2004 | CNY | 1.2443 | 1.2557 | 1.233 | 1.2557 | 1.2557 | +0.025 (+2.07%) | 1,260,516 |
| 2 Dec 2004 | CNY | 1.1963 | 1.233 | 1.1878 | 1.2302 | 1.2302 | +0.025 (+2.11%) | 820,878 |
| 1 Dec 2004 | CNY | 1.2076 | 1.2076 | 1.1934 | 1.2048 | 1.2048 | -0.011 (-0.93%) | 895,315 |
| 30 Nov 2004 | CNY | 1.2076 | 1.2217 | 1.2019 | 1.2161 | 1.2161 | 0.0 (0.0%) | 611,982 |
| 29 Nov 2004 | CNY | 1.2161 | 1.233 | 1.2076 | 1.2161 | 1.2161 | -0.028 (-2.27%) | 568,136 |
| 26 Nov 2004 | CNY | 1.2246 | 1.25 | 1.2246 | 1.2443 | 1.2443 | +0.014 (+1.15%) | 398,507 |
| 25 Nov 2004 | CNY | 1.2443 | 1.2585 | 1.2302 | 1.2302 | 1.2302 | -0.034 (-2.68%) | 1,041,203 |
| 24 Nov 2004 | CNY | 1.2698 | 1.2924 | 1.2613 | 1.2641 | 1.2641 | +0.008 (+0.67%) | 2,286,002 |
| 23 Nov 2004 | CNY | 1.2613 | 1.2613 | 1.2387 | 1.2557 | 1.2557 | -0.008 (-0.66%) | 1,216,560 |
| 22 Nov 2004 | CNY | 1.2415 | 1.2726 | 1.2387 | 1.2641 | 1.2641 | +0.017 (+1.36%) | 1,621,439 |
| 19 Nov 2004 | CNY | 1.2302 | 1.25 | 1.2246 | 1.2472 | 1.2472 | +0.017 (+1.38%) | 1,203,399 |
| 18 Nov 2004 | CNY | 1.2048 | 1.2443 | 1.2048 | 1.2302 | 1.2302 | +0.009 (+0.70%) | 891,429 |
| 17 Nov 2004 | CNY | 1.2585 | 1.267 | 1.2104 | 1.2217 | 1.2217 | -0.034 (-2.71%) | 1,391,507 |
| 16 Nov 2004 | CNY | 1.2557 | 1.2896 | 1.2443 | 1.2557 | 1.2557 | +0.028 (+2.31%) | 6,041,266 |
| 15 Nov 2004 | CNY | 1.2359 | 1.2359 | 1.2048 | 1.2274 | 1.2274 | +0.02 (+1.64%) | 1,452,408 |
| 12 Nov 2004 | CNY | 1.2132 | 1.2132 | 1.1878 | 1.2076 | 1.2076 | +0.009 (+0.71%) | 1,168,594 |
| 11 Nov 2004 | CNY | 1.2132 | 1.2302 | 1.1934 | 1.1991 | 1.1991 | -0.006 (-0.47%) | 2,526,136 |
| 10 Nov 2004 | CNY | 1.1567 | 1.2076 | 1.1539 | 1.2048 | 1.2048 | +0.048 (+4.16%) | 2,274,532 |
| 9 Nov 2004 | CNY | 1.1539 | 1.1652 | 1.1454 | 1.1567 | 1.1567 | 0.0 (0.0%) | 353,600 |
| 8 Nov 2004 | CNY | 1.1312 | 1.1595 | 1.1284 | 1.1567 | 1.1567 | +0.011 (+0.99%) | 552,323 |
| 5 Nov 2004 | CNY | 1.151 | 1.1652 | 1.1312 | 1.1454 | 1.1454 | 0.0 (0.0%) | 1,505,929 |
| 4 Nov 2004 | CNY | 1.1878 | 1.1878 | 1.1454 | 1.1454 | 1.1454 | -0.042 (-3.57%) | 1,143,188 |
| 3 Nov 2004 | CNY | 1.1652 | 1.1906 | 1.1595 | 1.1878 | 1.1878 | +0.04 (+3.45%) | 1,847,917 |
| 2 Nov 2004 | CNY | 1.1369 | 1.1539 | 1.1312 | 1.1482 | 1.1482 | +0.003 (+0.24%) | 605,540 |
| 1 Nov 2004 | CNY | 1.1341 | 1.1708 | 1.1256 | 1.1454 | 1.1454 | +0.006 (+0.50%) | 652,395 |
| 29 Oct 2004 | CNY | 1.1595 | 1.168 | 1.1341 | 1.1397 | 1.1397 | -0.051 (-4.28%) | 1,450,817 |
| 28 Oct 2004 | CNY | 1.1934 | 1.2076 | 1.1736 | 1.1906 | 1.1906 | -0.003 (-0.23%) | 2,007,397 |
| 27 Oct 2004 | CNY | 1.185 | 1.1991 | 1.1482 | 1.1934 | 1.1934 | +0.008 (+0.71%) | 2,313,947 |
