| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 1.3366 | 1.3469 | 1.3195 | 1.3469 | 1.3469 | +0.007 (+0.51%) | 3,159,285 |
| 1 Dec 2004 | CNY | 1.3607 | 1.3607 | 1.3298 | 1.3401 | 1.3401 | -0.014 (-1.01%) | 2,302,832 |
| 30 Nov 2004 | CNY | 1.3332 | 1.3572 | 1.3263 | 1.3538 | 1.3538 | +0.014 (+1.02%) | 2,597,596 |
| 29 Nov 2004 | CNY | 1.3744 | 1.3779 | 1.3366 | 1.3401 | 1.3401 | -0.041 (-2.98%) | 3,210,242 |
| 26 Nov 2004 | CNY | 1.3572 | 1.3985 | 1.3504 | 1.3813 | 1.3813 | +0.014 (+1.00%) | 8,141,298 |
| 25 Nov 2004 | CNY | 1.3057 | 1.3813 | 1.2988 | 1.3676 | 1.3676 | +0.052 (+3.92%) | 7,634,381 |
| 24 Nov 2004 | CNY | 1.3676 | 1.3847 | 1.3126 | 1.316 | 1.316 | -0.052 (-3.77%) | 6,648,826 |
| 23 Nov 2004 | CNY | 1.3641 | 1.4019 | 1.3435 | 1.3676 | 1.3676 | +0.01 (+0.77%) | 8,636,749 |
| 22 Nov 2004 | CNY | 1.3435 | 1.3744 | 1.3366 | 1.3572 | 1.3572 | +0.01 (+0.76%) | 7,589,175 |
| 19 Nov 2004 | CNY | 1.3091 | 1.3641 | 1.292 | 1.3469 | 1.3469 | +0.041 (+3.16%) | 7,947,239 |
| 18 Nov 2004 | CNY | 1.2782 | 1.3057 | 1.2782 | 1.3057 | 1.3057 | +0.014 (+1.06%) | 2,352,155 |
| 17 Nov 2004 | CNY | 1.316 | 1.3263 | 1.292 | 1.292 | 1.292 | -0.021 (-1.57%) | 3,574,437 |
| 16 Nov 2004 | CNY | 1.3057 | 1.3332 | 1.2988 | 1.3126 | 1.3126 | +0.007 (+0.53%) | 5,079,310 |
| 15 Nov 2004 | CNY | 1.3057 | 1.3229 | 1.292 | 1.3057 | 1.3057 | 0.0 (0.0%) | 4,718,479 |
| 12 Nov 2004 | CNY | 1.3126 | 1.3435 | 1.2885 | 1.3057 | 1.3057 | -0.014 (-1.05%) | 6,197,502 |
| 11 Nov 2004 | CNY | 1.3091 | 1.3676 | 1.2988 | 1.3195 | 1.3195 | +0.01 (+0.79%) | 11,224,692 |
| 10 Nov 2004 | CNY | 1.2336 | 1.3298 | 1.2267 | 1.3091 | 1.3091 | +0.072 (+5.83%) | 10,388,287 |
| 9 Nov 2004 | CNY | 1.2198 | 1.237 | 1.2061 | 1.237 | 1.237 | +0.024 (+1.99%) | 2,036,119 |
| 8 Nov 2004 | CNY | 1.2026 | 1.2198 | 1.1992 | 1.2129 | 1.2129 | +0.007 (+0.56%) | 1,608,345 |
| 5 Nov 2004 | CNY | 1.2164 | 1.2301 | 1.1958 | 1.2061 | 1.2061 | 0.0 (0.0%) | 2,387,973 |
| 4 Nov 2004 | CNY | 1.2473 | 1.2645 | 1.1992 | 1.2061 | 1.2061 | -0.034 (-2.77%) | 5,606,593 |
| 3 Nov 2004 | CNY | 1.2129 | 1.2439 | 1.2026 | 1.2404 | 1.2404 | +0.028 (+2.27%) | 2,468,539 |
| 2 Nov 2004 | CNY | 1.2198 | 1.2473 | 1.2026 | 1.2129 | 1.2129 | -0.017 (-1.40%) | 5,077,340 |
| 1 Nov 2004 | CNY | 1.2713 | 1.2782 | 1.2232 | 1.2301 | 1.2301 | -0.062 (-4.79%) | 4,937,683 |
| 29 Oct 2004 | CNY | 1.292 | 1.292 | 1.292 | 1.292 | 1.292 | 0.0 (0.0%) | 0 |
| 28 Oct 2004 | CNY | 1.3126 | 1.3263 | 1.2817 | 1.292 | 1.292 | -0.021 (-1.57%) | 4,373,651 |
| 27 Oct 2004 | CNY | 1.2713 | 1.3195 | 1.2439 | 1.3126 | 1.3126 | +0.041 (+3.25%) | 3,900,150 |
| 26 Oct 2004 | CNY | 1.2679 | 1.2782 | 1.2439 | 1.2713 | 1.2713 | +0.007 (+0.54%) | 2,227,370 |
| 25 Oct 2004 | CNY | 1.2748 | 1.3057 | 1.2507 | 1.2645 | 1.2645 | 0.0 (0.0%) | 2,785,512 |
| 22 Oct 2004 | CNY | 1.2817 | 1.2988 | 1.2301 | 1.2645 | 1.2645 | -0.014 (-1.07%) | 6,632,278 |
