| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | CNY | 3.2652 | 3.2727 | 3.1818 | 3.2652 | 3.2652 | -0.015 (-0.46%) | 374,324 |
| 23 Dec 2004 | CNY | 3.2576 | 3.2955 | 3.1894 | 3.2803 | 3.2803 | +0.023 (+0.70%) | 543,084 |
| 22 Dec 2004 | CNY | 3.1439 | 3.2576 | 3.1439 | 3.2576 | 3.2576 | +0.129 (+4.12%) | 580,872 |
| 21 Dec 2004 | CNY | 3.1364 | 3.1591 | 3.1061 | 3.1288 | 3.1288 | +0.023 (+0.73%) | 220,432 |
| 20 Dec 2004 | CNY | 3.1212 | 3.1212 | 3.0606 | 3.1061 | 3.1061 | -0.015 (-0.48%) | 416,064 |
| 17 Dec 2004 | CNY | 3.1212 | 3.1667 | 3.1061 | 3.1212 | 3.1212 | 0.0 (0.0%) | 180,450 |
| 16 Dec 2004 | CNY | 3.1591 | 3.1894 | 3.1061 | 3.1212 | 3.1212 | -0.045 (-1.44%) | 591,881 |
| 15 Dec 2004 | CNY | 3.2197 | 3.2197 | 3.1288 | 3.1667 | 3.1667 | -0.053 (-1.65%) | 636,114 |
| 14 Dec 2004 | CNY | 3.25 | 3.2955 | 3.1818 | 3.2197 | 3.2197 | -0.03 (-0.93%) | 357,918 |
| 13 Dec 2004 | CNY | 3.2424 | 3.2879 | 3.2121 | 3.25 | 3.25 | -0.015 (-0.47%) | 524,408 |
| 10 Dec 2004 | CNY | 3.3333 | 3.3485 | 3.2576 | 3.2652 | 3.2652 | -0.106 (-3.14%) | 548,399 |
| 9 Dec 2004 | CNY | 3.3409 | 3.4091 | 3.2576 | 3.3712 | 3.3712 | +0.061 (+1.83%) | 752,636 |
| 8 Dec 2004 | CNY | 3.4015 | 3.4015 | 3.2955 | 3.3106 | 3.3106 | -0.023 (-0.68%) | 566,302 |
| 7 Dec 2004 | CNY | 3.4621 | 3.4621 | 3.3182 | 3.3333 | 3.3333 | -0.114 (-3.30%) | 866,844 |
| 6 Dec 2004 | CNY | 3.3788 | 3.4546 | 3.3409 | 3.447 | 3.447 | +0.068 (+2.02%) | 882,150 |
| 3 Dec 2004 | CNY | 3.3485 | 3.4091 | 3.3485 | 3.3788 | 3.3788 | +0.053 (+1.59%) | 705,672 |
| 2 Dec 2004 | CNY | 3.2652 | 3.3485 | 3.2576 | 3.3258 | 3.3258 | +0.038 (+1.15%) | 665,941 |
| 1 Dec 2004 | CNY | 3.3258 | 3.3258 | 3.2576 | 3.2879 | 3.2879 | -0.03 (-0.91%) | 493,099 |
| 30 Nov 2004 | CNY | 3.3333 | 3.3485 | 3.2803 | 3.3182 | 3.3182 | -0.015 (-0.45%) | 518,905 |
| 29 Nov 2004 | CNY | 3.4394 | 3.4773 | 3.3182 | 3.3333 | 3.3333 | -0.083 (-2.44%) | 584,720 |
| 26 Nov 2004 | CNY | 3.3788 | 3.4697 | 3.3561 | 3.4167 | 3.4167 | +0.038 (+1.12%) | 610,472 |
| 25 Nov 2004 | CNY | 3.3333 | 3.3864 | 3.3106 | 3.3788 | 3.3788 | +0.045 (+1.37%) | 556,702 |
| 24 Nov 2004 | CNY | 3.4697 | 3.4697 | 3.303 | 3.3333 | 3.3333 | -0.136 (-3.93%) | 1,278,307 |
| 23 Nov 2004 | CNY | 3.4394 | 3.5076 | 3.4394 | 3.4697 | 3.4697 | +0.045 (+1.33%) | 1,802,000 |
| 22 Nov 2004 | CNY | 3.3864 | 3.4394 | 3.3561 | 3.4242 | 3.4242 | +0.03 (+0.89%) | 692,040 |
| 19 Nov 2004 | CNY | 3.3106 | 3.3939 | 3.2879 | 3.3939 | 3.3939 | +0.076 (+2.28%) | 782,855 |
| 18 Nov 2004 | CNY | 3.2576 | 3.3182 | 3.2576 | 3.3182 | 3.3182 | +0.038 (+1.16%) | 600,032 |
| 17 Nov 2004 | CNY | 3.3182 | 3.3182 | 3.2576 | 3.2803 | 3.2803 | -0.053 (-1.59%) | 563,904 |
| 16 Nov 2004 | CNY | 3.3939 | 3.4015 | 3.2955 | 3.3333 | 3.3333 | -0.053 (-1.57%) | 626,600 |
| 15 Nov 2004 | CNY | 3.3561 | 3.4015 | 3.3106 | 3.3864 | 3.3864 | +0.023 (+0.68%) | 1,090,380 |
