| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | CNY | 1.9167 | 1.9611 | 1.9056 | 1.9278 | 1.9278 | -0.011 (-0.57%) | 893,190 |
| 8 Dec 2004 | CNY | 1.9167 | 1.9722 | 1.9 | 1.9389 | 1.9389 | +0.022 (+1.16%) | 728,348 |
| 7 Dec 2004 | CNY | 2.0056 | 2.0111 | 1.9167 | 1.9167 | 1.9167 | -0.083 (-4.17%) | 1,186,920 |
| 6 Dec 2004 | CNY | 2.0167 | 2.0167 | 1.9556 | 2 | 2 | -0.017 (-0.83%) | 1,561,208 |
| 3 Dec 2004 | CNY | 1.9889 | 2.0889 | 1.9667 | 2.0167 | 2.0167 | +0.056 (+2.84%) | 5,948,724 |
| 2 Dec 2004 | CNY | 1.8556 | 1.9611 | 1.8556 | 1.9611 | 1.9611 | +0.083 (+4.44%) | 3,157,259 |
| 1 Dec 2004 | CNY | 1.8833 | 1.9111 | 1.8444 | 1.8778 | 1.8778 | -0.017 (-0.88%) | 812,233 |
| 30 Nov 2004 | CNY | 1.8333 | 1.9 | 1.8333 | 1.8944 | 1.8944 | +0.039 (+2.09%) | 924,217 |
| 29 Nov 2004 | CNY | 1.8667 | 1.8833 | 1.8333 | 1.8556 | 1.8556 | -0.044 (-2.34%) | 829,501 |
| 26 Nov 2004 | CNY | 1.8667 | 1.9389 | 1.85 | 1.9 | 1.9 | +0.028 (+1.48%) | 1,381,860 |
| 25 Nov 2004 | CNY | 1.8444 | 1.8778 | 1.8444 | 1.8722 | 1.8722 | +0.005 (+0.29%) | 848,676 |
| 24 Nov 2004 | CNY | 1.9167 | 1.9444 | 1.8556 | 1.8667 | 1.8667 | -0.061 (-3.17%) | 1,302,732 |
| 23 Nov 2004 | CNY | 1.9444 | 1.9444 | 1.8889 | 1.9278 | 1.9278 | -0.033 (-1.70%) | 1,669,496 |
| 22 Nov 2004 | CNY | 1.8722 | 2 | 1.8444 | 1.9611 | 1.9611 | +0.089 (+4.75%) | 2,698,884 |
| 19 Nov 2004 | CNY | 1.8333 | 1.8722 | 1.8 | 1.8722 | 1.8722 | +0.056 (+3.05%) | 1,180,796 |
| 18 Nov 2004 | CNY | 1.7889 | 1.8222 | 1.7889 | 1.8167 | 1.8167 | +0.028 (+1.55%) | 673,452 |
| 17 Nov 2004 | CNY | 1.8333 | 1.8389 | 1.7778 | 1.7889 | 1.7889 | -0.067 (-3.59%) | 1,277,991 |
| 16 Nov 2004 | CNY | 1.8333 | 1.8778 | 1.8333 | 1.8556 | 1.8556 | +0.022 (+1.22%) | 962,640 |
| 15 Nov 2004 | CNY | 1.8056 | 1.8556 | 1.8056 | 1.8333 | 1.8333 | -0.011 (-0.60%) | 1,119,906 |
| 12 Nov 2004 | CNY | 1.8667 | 1.8833 | 1.8222 | 1.8444 | 1.8444 | -0.039 (-2.07%) | 1,588,075 |
| 11 Nov 2004 | CNY | 1.9111 | 1.9444 | 1.8222 | 1.8833 | 1.8833 | -0.028 (-1.45%) | 3,048,436 |
| 10 Nov 2004 | CNY | 1.8667 | 1.9389 | 1.8222 | 1.9111 | 1.9111 | +0.039 (+2.08%) | 2,492,089 |
| 9 Nov 2004 | CNY | 1.8778 | 1.8833 | 1.8222 | 1.8722 | 1.8722 | -0.044 (-2.32%) | 1,494,124 |
| 8 Nov 2004 | CNY | 1.8333 | 1.9278 | 1.8333 | 1.9167 | 1.9167 | +0.167 (+9.53%) | 5,863,939 |
| 5 Nov 2004 | CNY | 1.7111 | 1.75 | 1.7111 | 1.75 | 1.75 | +0.033 (+1.94%) | 493,740 |
| 4 Nov 2004 | CNY | 1.7889 | 1.8333 | 1.7167 | 1.7167 | 1.7167 | -0.072 (-4.04%) | 720,900 |
| 3 Nov 2004 | CNY | 1.7167 | 1.7889 | 1.7167 | 1.7889 | 1.7889 | +0.083 (+4.88%) | 1,026,221 |
| 2 Nov 2004 | CNY | 1.75 | 1.75 | 1.7 | 1.7056 | 1.7056 | -0.039 (-2.22%) | 274,570 |
| 1 Nov 2004 | CNY | 1.6889 | 1.7611 | 1.6833 | 1.7444 | 1.7444 | +0.044 (+2.61%) | 552,672 |
| 29 Oct 2004 | CNY | 1.7222 | 1.7778 | 1.6667 | 1.7 | 1.7 | -0.094 (-5.26%) | 790,626 |
