| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 5.8284 | 5.8955 | 5.7537 | 5.8209 | 5.8209 | 0.0 (0.0%) | 903,172 |
| 24 Dec 2004 | CNY | 5.7836 | 5.8955 | 5.7836 | 5.8209 | 5.8209 | +0.015 (+0.26%) | 1,332,347 |
| 23 Dec 2004 | CNY | 6.0448 | 6.0597 | 5.7985 | 5.806 | 5.806 | -0.186 (-3.11%) | 2,247,583 |
| 22 Dec 2004 | CNY | 5.8582 | 6.0597 | 5.8582 | 5.9925 | 5.9925 | +0.142 (+2.42%) | 4,534,598 |
| 21 Dec 2004 | CNY | 5.8209 | 5.9179 | 5.7836 | 5.8508 | 5.8508 | +0.045 (+0.77%) | 1,636,966 |
| 20 Dec 2004 | CNY | 5.8806 | 5.8806 | 5.6866 | 5.806 | 5.806 | -0.089 (-1.52%) | 1,976,410 |
| 17 Dec 2004 | CNY | 6.0075 | 6.0075 | 5.8881 | 5.8955 | 5.8955 | -0.119 (-1.99%) | 2,089,641 |
| 16 Dec 2004 | CNY | 6.2015 | 6.2015 | 5.9328 | 6.0149 | 6.0149 | -0.179 (-2.89%) | 2,508,332 |
| 15 Dec 2004 | CNY | 6.194 | 6.2537 | 6.1343 | 6.194 | 6.194 | +0.015 (+0.24%) | 1,196,646 |
| 14 Dec 2004 | CNY | 6.2836 | 6.3209 | 6.1642 | 6.1791 | 6.1791 | -0.104 (-1.66%) | 950,730 |
| 13 Dec 2004 | CNY | 6.1791 | 6.3209 | 6.0672 | 6.2836 | 6.2836 | +0.09 (+1.45%) | 1,477,584 |
| 10 Dec 2004 | CNY | 6.4925 | 6.4925 | 6.1343 | 6.194 | 6.194 | -0.298 (-4.60%) | 5,787,401 |
| 9 Dec 2004 | CNY | 7.0149 | 7.0149 | 6.4105 | 6.4925 | 6.4925 | +0.052 (+0.81%) | 12,190,395 |
| 8 Dec 2004 | CNY | 6.4776 | 6.5299 | 6.3881 | 6.4403 | 6.4403 | +0.015 (+0.23%) | 923,762 |
| 7 Dec 2004 | CNY | 6.5896 | 6.5896 | 6.403 | 6.4254 | 6.4254 | -0.149 (-2.27%) | 2,456,823 |
| 6 Dec 2004 | CNY | 6.6418 | 6.709 | 6.5597 | 6.5746 | 6.5746 | -0.06 (-0.90%) | 1,795,254 |
| 3 Dec 2004 | CNY | 6.6269 | 6.791 | 6.6045 | 6.6343 | 6.6343 | +0.007 (+0.11%) | 2,420,454 |
| 2 Dec 2004 | CNY | 6.8582 | 6.8582 | 6.5075 | 6.6269 | 6.6269 | -0.239 (-3.48%) | 5,052,381 |
| 1 Dec 2004 | CNY | 6.9179 | 7.0746 | 6.8657 | 6.8657 | 6.8657 | -0.052 (-0.75%) | 3,419,428 |
| 30 Nov 2004 | CNY | 6.8508 | 6.9403 | 6.7985 | 6.9179 | 6.9179 | +0.052 (+0.76%) | 2,665,529 |
| 29 Nov 2004 | CNY | 6.9851 | 7.0522 | 6.791 | 6.8657 | 6.8657 | -0.202 (-2.85%) | 1,863,934 |
| 26 Nov 2004 | CNY | 7.0746 | 7.1642 | 7.0075 | 7.0672 | 7.0672 | -0.007 (-0.10%) | 654,095 |
| 25 Nov 2004 | CNY | 6.9925 | 7.1119 | 6.9776 | 7.0746 | 7.0746 | +0.067 (+0.96%) | 1,810,322 |
| 24 Nov 2004 | CNY | 7.0896 | 7.1642 | 6.9254 | 7.0075 | 7.0075 | -0.119 (-1.68%) | 2,063,677 |
| 23 Nov 2004 | CNY | 7.2388 | 7.2388 | 7.1045 | 7.1269 | 7.1269 | -0.119 (-1.65%) | 1,676,231 |
| 22 Nov 2004 | CNY | 7.3134 | 7.3358 | 7.194 | 7.2463 | 7.2463 | -0.022 (-0.31%) | 2,689,759 |
| 19 Nov 2004 | CNY | 7.1716 | 7.2985 | 7.1119 | 7.2687 | 7.2687 | +0.119 (+1.67%) | 2,950,453 |
| 18 Nov 2004 | CNY | 7.0896 | 7.1567 | 7.0373 | 7.1493 | 7.1493 | +0.06 (+0.84%) | 1,650,578 |
| 17 Nov 2004 | CNY | 7.1642 | 7.194 | 7.0448 | 7.0896 | 7.0896 | -0.075 (-1.04%) | 1,577,714 |
| 16 Nov 2004 | CNY | 7.2015 | 7.2463 | 7.0821 | 7.1642 | 7.1642 | -0.082 (-1.13%) | 2,481,516 |
