| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | CNY | 1.4157 | 1.4347 | 1.3894 | 1.407 | 1.407 | -0.009 (-0.61%) | 5,254,577 |
| 16 Dec 2004 | CNY | 1.3938 | 1.4347 | 1.388 | 1.4157 | 1.4157 | +0.006 (+0.41%) | 4,302,000 |
| 15 Dec 2004 | CNY | 1.4026 | 1.4172 | 1.3734 | 1.4099 | 1.4099 | +0.009 (+0.63%) | 4,347,010 |
| 14 Dec 2004 | CNY | 1.3851 | 1.407 | 1.3748 | 1.4011 | 1.4011 | +0.01 (+0.73%) | 4,729,364 |
| 13 Dec 2004 | CNY | 1.3237 | 1.3953 | 1.3222 | 1.3909 | 1.3909 | +0.056 (+4.16%) | 14,009,801 |
| 10 Dec 2004 | CNY | 1.3456 | 1.3456 | 1.3193 | 1.3354 | 1.3354 | -0.009 (-0.65%) | 5,209,348 |
| 9 Dec 2004 | CNY | 1.312 | 1.3471 | 1.2989 | 1.3441 | 1.3441 | +0.035 (+2.67%) | 10,345,112 |
| 8 Dec 2004 | CNY | 1.3149 | 1.3208 | 1.3032 | 1.3091 | 1.3091 | -0.001 (-0.11%) | 2,853,814 |
| 7 Dec 2004 | CNY | 1.3237 | 1.331 | 1.2959 | 1.3105 | 1.3105 | -0.013 (-1.00%) | 5,286,862 |
| 6 Dec 2004 | CNY | 1.293 | 1.3281 | 1.2828 | 1.3237 | 1.3237 | +0.034 (+2.60%) | 9,726,636 |
| 3 Dec 2004 | CNY | 1.3062 | 1.3135 | 1.2857 | 1.2901 | 1.2901 | -0.018 (-1.34%) | 3,697,111 |
| 2 Dec 2004 | CNY | 1.3208 | 1.3208 | 1.2857 | 1.3076 | 1.3076 | -0.004 (-0.34%) | 4,898,896 |
| 1 Dec 2004 | CNY | 1.312 | 1.3222 | 1.293 | 1.312 | 1.312 | 0.0 (0.0%) | 6,628,761 |
| 30 Nov 2004 | CNY | 1.2828 | 1.3252 | 1.2711 | 1.312 | 1.312 | +0.015 (+1.13%) | 16,367,896 |
| 26 Nov 2004 | CNY | 1.2755 | 1.3018 | 1.2594 | 1.2974 | 1.2974 | +0.028 (+2.19%) | 6,991,848 |
| 25 Nov 2004 | CNY | 1.2696 | 1.2813 | 1.2594 | 1.2696 | 1.2696 | +0.003 (+0.23%) | 2,420,557 |
| 24 Nov 2004 | CNY | 1.2711 | 1.2726 | 1.2609 | 1.2667 | 1.2667 | -0.004 (-0.35%) | 4,891,435 |
| 23 Nov 2004 | CNY | 1.293 | 1.293 | 1.2623 | 1.2711 | 1.2711 | -0.007 (-0.57%) | 2,517,263 |
| 22 Nov 2004 | CNY | 1.2857 | 1.2886 | 1.2638 | 1.2784 | 1.2784 | +0.021 (+1.63%) | 7,175,773 |
| 19 Nov 2004 | CNY | 1.239 | 1.2638 | 1.239 | 1.2579 | 1.2579 | +0.018 (+1.41%) | 4,735,736 |
| 18 Nov 2004 | CNY | 1.2243 | 1.2419 | 1.22 | 1.2404 | 1.2404 | +0.004 (+0.36%) | 430,094 |
| 17 Nov 2004 | CNY | 1.2419 | 1.2565 | 1.2273 | 1.236 | 1.236 | -0.025 (-1.97%) | 3,477,368 |
| 16 Nov 2004 | CNY | 1.2784 | 1.2784 | 1.2243 | 1.2609 | 1.2609 | -0.012 (-0.92%) | 7,100,484 |
| 15 Nov 2004 | CNY | 1.2492 | 1.2857 | 1.2492 | 1.2726 | 1.2726 | +0.031 (+2.47%) | 5,323,850 |
| 12 Nov 2004 | CNY | 1.2302 | 1.2463 | 1.2287 | 1.2419 | 1.2419 | +0.002 (+0.12%) | 1,133,449 |
| 11 Nov 2004 | CNY | 1.2433 | 1.2433 | 1.2302 | 1.2404 | 1.2404 | -0.003 (-0.23%) | 13,410,880 |
| 10 Nov 2004 | CNY | 1.2316 | 1.2565 | 1.2024 | 1.2433 | 1.2433 | +0.042 (+3.52%) | 7,262,069 |
| 9 Nov 2004 | CNY | 1.198 | 1.2375 | 1.1951 | 1.201 | 1.201 | +0.007 (+0.61%) | 6,864,670 |
| 8 Nov 2004 | CNY | 1.2068 | 1.2068 | 1.1907 | 1.1937 | 1.1937 | -0.013 (-1.09%) | 1,507,131 |
| 5 Nov 2004 | CNY | 1.2127 | 1.2185 | 1.201 | 1.2068 | 1.2068 | -0.012 (-0.96%) | 8,408,126 |
