| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | CNY | 1.025 | 1.0279 | 0.9922 | 1.0186 | 1.0186 | +0.004 (+0.42%) | 4,725,872 |
| 6 Dec 2004 | CNY | 1.0343 | 1.0343 | 0.9972 | 1.0143 | 1.0143 | -0.003 (-0.29%) | 4,106,114 |
| 3 Dec 2004 | CNY | 0.9929 | 1.0429 | 0.9872 | 1.0172 | 1.0172 | +0.024 (+2.45%) | 10,990,876 |
| 2 Dec 2004 | CNY | 0.985 | 0.9936 | 0.9779 | 0.9929 | 0.9929 | +0.002 (+0.22%) | 7,061,325 |
| 1 Dec 2004 | CNY | 1.02 | 1.0265 | 0.9879 | 0.9907 | 0.9907 | -0.029 (-2.87%) | 9,319,751 |
| 30 Nov 2004 | CNY | 1.0222 | 1.0315 | 1.0079 | 1.02 | 1.02 | +0.004 (+0.41%) | 5,376,085 |
| 29 Nov 2004 | CNY | 1.0679 | 1.0679 | 1.0143 | 1.0158 | 1.0158 | -0.036 (-3.46%) | 9,323,165 |
| 26 Nov 2004 | CNY | 1.0458 | 1.0715 | 1.0458 | 1.0522 | 1.0522 | -0.004 (-0.41%) | 4,338,469 |
| 25 Nov 2004 | CNY | 1.0808 | 1.0879 | 1.0501 | 1.0565 | 1.0565 | -0.021 (-1.99%) | 11,088,650 |
| 24 Nov 2004 | CNY | 1.0558 | 1.093 | 1.0415 | 1.0779 | 1.0779 | +0.023 (+2.16%) | 16,496,674 |
| 23 Nov 2004 | CNY | 1.0722 | 1.0722 | 1.0365 | 1.0551 | 1.0551 | -0.017 (-1.59%) | 9,812,370 |
| 22 Nov 2004 | CNY | 1.0858 | 1.093 | 1.0651 | 1.0722 | 1.0722 | +0.002 (+0.20%) | 7,062,179 |
| 19 Nov 2004 | CNY | 1.0794 | 1.0851 | 1.0508 | 1.0701 | 1.0701 | -0.009 (-0.86%) | 9,421,750 |
| 18 Nov 2004 | CNY | 1.0722 | 1.0894 | 1.0594 | 1.0794 | 1.0794 | +0.018 (+1.69%) | 7,260,259 |
| 17 Nov 2004 | CNY | 1.0858 | 1.0858 | 1.0508 | 1.0615 | 1.0615 | -0.022 (-2.05%) | 10,192,932 |
| 16 Nov 2004 | CNY | 1.0987 | 1.1072 | 1.0779 | 1.0837 | 1.0837 | -0.013 (-1.23%) | 8,774,475 |
| 15 Nov 2004 | CNY | 1.0937 | 1.1137 | 1.0779 | 1.0972 | 1.0972 | +0.004 (+0.38%) | 11,805,622 |
| 12 Nov 2004 | CNY | 1.0922 | 1.1115 | 1.0758 | 1.093 | 1.093 | +0.019 (+1.80%) | 14,872,652 |
| 11 Nov 2004 | CNY | 1.0994 | 1.1316 | 1.0729 | 1.0737 | 1.0737 | -0.023 (-2.08%) | 29,810,497 |
| 10 Nov 2004 | CNY | 1.0415 | 1.1115 | 1.0115 | 1.0965 | 1.0965 | +0.069 (+6.75%) | 28,272,400 |
| 9 Nov 2004 | CNY | 1.0222 | 1.0422 | 1.0186 | 1.0272 | 1.0272 | +0.003 (+0.28%) | 6,804,880 |
| 8 Nov 2004 | CNY | 1.0079 | 1.0493 | 1.0015 | 1.0243 | 1.0243 | +0.006 (+0.56%) | 4,670,962 |
| 5 Nov 2004 | CNY | 1.0222 | 1.0358 | 1.0079 | 1.0186 | 1.0186 | +0.011 (+1.06%) | 7,784,494 |
| 4 Nov 2004 | CNY | 1.0422 | 1.0544 | 0.9986 | 1.0079 | 1.0079 | -0.029 (-2.82%) | 17,259,112 |
| 3 Nov 2004 | CNY | 1.0043 | 1.0386 | 0.9943 | 1.0372 | 1.0372 | +0.044 (+4.39%) | 11,926,003 |
| 2 Nov 2004 | CNY | 1.0065 | 1.0143 | 0.98 | 0.9936 | 0.9936 | -0.012 (-1.20%) | 10,397,629 |
| 1 Nov 2004 | CNY | 1.0072 | 1.0315 | 1.0022 | 1.0057 | 1.0057 | -0.011 (-1.13%) | 9,848,730 |
| 29 Oct 2004 | CNY | 1 | 1.0708 | 0.98 | 1.0172 | 1.0172 | -0.02 (-1.93%) | 23,620,939 |
| 28 Oct 2004 | CNY | 1.0987 | 1.1194 | 1.0279 | 1.0372 | 1.0372 | -0.046 (-4.22%) | 37,567,684 |
| 27 Oct 2004 | CNY | 1.0422 | 1.0851 | 1.0222 | 1.0829 | 1.0829 | +0.039 (+3.77%) | 30,855,247 |
