| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | CNY | 1.5208 | 1.5208 | 1.375 | 1.4188 | 1.4188 | -0.098 (-6.45%) | 35,036,606 |
| 10 Dec 2004 | CNY | 1.6292 | 1.6333 | 1.4875 | 1.5167 | 1.5167 | -0.135 (-8.20%) | 26,525,270 |
| 9 Dec 2004 | CNY | 1.6875 | 1.7063 | 1.625 | 1.6521 | 1.6521 | -0.033 (-1.98%) | 10,680,312 |
| 8 Dec 2004 | CNY | 1.6417 | 1.6875 | 1.6063 | 1.6854 | 1.6854 | +0.04 (+2.41%) | 10,829,390 |
| 7 Dec 2004 | CNY | 1.6917 | 1.7125 | 1.6 | 1.6458 | 1.6458 | -0.04 (-2.35%) | 13,581,806 |
| 6 Dec 2004 | CNY | 1.6792 | 1.7708 | 1.6708 | 1.6854 | 1.6854 | -0.008 (-0.50%) | 17,212,084 |
| 3 Dec 2004 | CNY | 1.6771 | 1.7042 | 1.6354 | 1.6938 | 1.6938 | +0.021 (+1.25%) | 17,611,411 |
| 2 Dec 2004 | CNY | 1.6771 | 1.7167 | 1.6354 | 1.6729 | 1.6729 | -0.004 (-0.25%) | 29,187,768 |
| 1 Dec 2004 | CNY | 1.5229 | 1.6771 | 1.5229 | 1.6771 | 1.6771 | +0.152 (+9.97%) | 39,086,596 |
| 30 Nov 2004 | CNY | 1.425 | 1.5333 | 1.425 | 1.525 | 1.525 | +0.087 (+6.09%) | 17,905,996 |
| 29 Nov 2004 | CNY | 1.4792 | 1.4917 | 1.4313 | 1.4375 | 1.4375 | -0.065 (-4.30%) | 27,861,072 |
| 26 Nov 2004 | CNY | 1.5188 | 1.5521 | 1.4979 | 1.5021 | 1.5021 | -0.017 (-1.10%) | 27,247,118 |
| 25 Nov 2004 | CNY | 1.5021 | 1.5521 | 1.4833 | 1.5188 | 1.5188 | +0.031 (+2.10%) | 20,048,040 |
| 24 Nov 2004 | CNY | 1.4292 | 1.5729 | 1.4292 | 1.4875 | 1.4875 | +0.008 (+0.56%) | 44,485,334 |
| 23 Nov 2004 | CNY | 1.5208 | 1.5729 | 1.4583 | 1.4792 | 1.4792 | -0.031 (-2.07%) | 45,527,524 |
| 22 Nov 2004 | CNY | 1.3771 | 1.5104 | 1.3542 | 1.5104 | 1.5104 | +0.138 (+10.02%) | 47,528,510 |
| 19 Nov 2004 | CNY | 1.2813 | 1.4188 | 1.2792 | 1.3729 | 1.3729 | +0.083 (+6.46%) | 29,527,348 |
| 18 Nov 2004 | CNY | 1.2292 | 1.2938 | 1.2292 | 1.2896 | 1.2896 | +0.04 (+3.17%) | 18,413,323 |
| 17 Nov 2004 | CNY | 1.1917 | 1.2917 | 1.1875 | 1.25 | 1.25 | +0.054 (+4.53%) | 20,659,099 |
| 16 Nov 2004 | CNY | 1.1958 | 1.2083 | 1.1729 | 1.1958 | 1.1958 | -0.002 (-0.18%) | 10,082,040 |
| 15 Nov 2004 | CNY | 1.1875 | 1.2146 | 1.1667 | 1.1979 | 1.1979 | +0.013 (+1.05%) | 11,734,089 |
| 12 Nov 2004 | CNY | 1.125 | 1.2167 | 1.1208 | 1.1854 | 1.1854 | +0.054 (+4.78%) | 15,441,840 |
| 11 Nov 2004 | CNY | 1.1104 | 1.15 | 1.1021 | 1.1313 | 1.1313 | +0.025 (+2.26%) | 14,914,387 |
| 10 Nov 2004 | CNY | 1.0771 | 1.125 | 1.0771 | 1.1063 | 1.1063 | +0.031 (+2.91%) | 9,793,396 |
| 9 Nov 2004 | CNY | 1.0833 | 1.1021 | 1.0667 | 1.075 | 1.075 | -0.013 (-1.15%) | 8,424,177 |
| 8 Nov 2004 | CNY | 1.0792 | 1.1292 | 1.0646 | 1.0875 | 1.0875 | +0.01 (+0.97%) | 30,148,209 |
| 5 Nov 2004 | CNY | 1.0104 | 1.0917 | 1.0104 | 1.0771 | 1.0771 | +0.06 (+5.94%) | 25,823,716 |
| 4 Nov 2004 | CNY | 1.0313 | 1.0417 | 1.0104 | 1.0167 | 1.0167 | -0.017 (-1.61%) | 13,494,820 |
| 3 Nov 2004 | CNY | 0.9979 | 1.0354 | 0.9979 | 1.0333 | 1.0333 | +0.033 (+3.33%) | 13,603,459 |
| 2 Nov 2004 | CNY | 0.9958 | 1.0229 | 0.9542 | 1 | 1 | +0.002 (+0.21%) | 17,873,918 |
