| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | CNY | 1.5896 | 1.5994 | 1.5637 | 1.5734 | 1.5734 | -0.029 (-1.82%) | 754,842 |
| 16 Dec 2004 | CNY | 1.5734 | 1.6156 | 1.5734 | 1.6026 | 1.6026 | 0.0 (0.0%) | 2,599,022 |
| 15 Dec 2004 | CNY | 1.5961 | 1.6058 | 1.5766 | 1.6026 | 1.6026 | +0.01 (+0.61%) | 766,497 |
| 14 Dec 2004 | CNY | 1.5766 | 1.5961 | 1.5734 | 1.5929 | 1.5929 | +0.003 (+0.21%) | 788,318 |
| 13 Dec 2004 | CNY | 1.6156 | 1.6156 | 1.5702 | 1.5896 | 1.5896 | -0.029 (-1.80%) | 2,080,101 |
| 10 Dec 2004 | CNY | 1.6415 | 1.6513 | 1.6156 | 1.6188 | 1.6188 | -0.036 (-2.16%) | 2,235,099 |
| 9 Dec 2004 | CNY | 1.6415 | 1.6675 | 1.6286 | 1.6545 | 1.6545 | +0.013 (+0.79%) | 1,952,316 |
| 8 Dec 2004 | CNY | 1.6707 | 1.6707 | 1.635 | 1.6415 | 1.6415 | -0.006 (-0.39%) | 1,850,424 |
| 7 Dec 2004 | CNY | 1.6967 | 1.6967 | 1.6448 | 1.648 | 1.648 | -0.049 (-2.87%) | 1,541,126 |
| 6 Dec 2004 | CNY | 1.7032 | 1.7032 | 1.6805 | 1.6967 | 1.6967 | +0.006 (+0.38%) | 1,860,378 |
| 3 Dec 2004 | CNY | 1.6805 | 1.6902 | 1.6707 | 1.6902 | 1.6902 | +0.023 (+1.36%) | 1,819,306 |
| 2 Dec 2004 | CNY | 1.6545 | 1.6772 | 1.6383 | 1.6675 | 1.6675 | +0.013 (+0.79%) | 1,671,951 |
| 1 Dec 2004 | CNY | 1.6415 | 1.6642 | 1.6415 | 1.6545 | 1.6545 | +0.013 (+0.79%) | 776,512 |
| 30 Nov 2004 | CNY | 1.6415 | 1.6545 | 1.6286 | 1.6415 | 1.6415 | 0.0 (0.0%) | 1,031,312 |
| 29 Nov 2004 | CNY | 1.6642 | 1.6805 | 1.6383 | 1.6415 | 1.6415 | -0.042 (-2.51%) | 1,155,721 |
| 26 Nov 2004 | CNY | 1.661 | 1.6902 | 1.661 | 1.6837 | 1.6837 | +0.023 (+1.37%) | 1,152,414 |
| 25 Nov 2004 | CNY | 1.674 | 1.6869 | 1.6578 | 1.661 | 1.661 | -0.01 (-0.58%) | 1,502,506 |
| 24 Nov 2004 | CNY | 1.7259 | 1.7389 | 1.6642 | 1.6707 | 1.6707 | -0.049 (-2.83%) | 3,129,446 |
| 23 Nov 2004 | CNY | 1.7097 | 1.7389 | 1.7064 | 1.7194 | 1.7194 | +0.003 (+0.19%) | 6,417,022 |
| 22 Nov 2004 | CNY | 1.7518 | 1.7518 | 1.7032 | 1.7161 | 1.7161 | -0.019 (-1.12%) | 2,432,249 |
| 19 Nov 2004 | CNY | 1.6869 | 1.7389 | 1.6869 | 1.7356 | 1.7356 | +0.042 (+2.49%) | 8,578,483 |
| 18 Nov 2004 | CNY | 1.6675 | 1.6934 | 1.6578 | 1.6934 | 1.6934 | +0.023 (+1.36%) | 4,523,124 |
| 17 Nov 2004 | CNY | 1.6837 | 1.6837 | 1.6578 | 1.6707 | 1.6707 | -0.023 (-1.34%) | 4,432,440 |
| 16 Nov 2004 | CNY | 1.6869 | 1.7032 | 1.6642 | 1.6934 | 1.6934 | +0.013 (+0.77%) | 5,757,216 |
| 15 Nov 2004 | CNY | 1.661 | 1.6902 | 1.6318 | 1.6805 | 1.6805 | +0.029 (+1.77%) | 6,065,274 |
| 12 Nov 2004 | CNY | 1.6026 | 1.661 | 1.5961 | 1.6513 | 1.6513 | +0.039 (+2.42%) | 6,235,817 |
| 11 Nov 2004 | CNY | 1.635 | 1.6545 | 1.6123 | 1.6123 | 1.6123 | -0.019 (-1.19%) | 6,254,827 |
| 10 Nov 2004 | CNY | 1.5734 | 1.635 | 1.5572 | 1.6318 | 1.6318 | +0.058 (+3.71%) | 5,192,674 |
| 9 Nov 2004 | CNY | 1.5475 | 1.5734 | 1.541 | 1.5734 | 1.5734 | +0.026 (+1.67%) | 1,714,868 |
| 8 Nov 2004 | CNY | 1.5475 | 1.5539 | 1.528 | 1.5475 | 1.5475 | -0.006 (-0.41%) | 1,971,292 |
