| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | CNY | 1.22 | 1.22 | 1.201 | 1.2064 | 1.2064 | -0.014 (-1.11%) | 996,948 |
| 16 Dec 2004 | CNY | 1.2146 | 1.22 | 1.1928 | 1.22 | 1.22 | +0.005 (+0.44%) | 1,603,558 |
| 15 Dec 2004 | CNY | 1.2527 | 1.2582 | 1.1955 | 1.2146 | 1.2146 | -0.033 (-2.62%) | 3,957,314 |
| 14 Dec 2004 | CNY | 1.2527 | 1.2663 | 1.2391 | 1.2473 | 1.2473 | -0.005 (-0.43%) | 846,763 |
| 13 Dec 2004 | CNY | 1.2663 | 1.2718 | 1.2391 | 1.2527 | 1.2527 | -0.019 (-1.50%) | 1,857,433 |
| 10 Dec 2004 | CNY | 1.3426 | 1.348 | 1.2691 | 1.2718 | 1.2718 | -0.076 (-5.65%) | 2,705,764 |
| 9 Dec 2004 | CNY | 1.3317 | 1.3589 | 1.3154 | 1.348 | 1.348 | +0.022 (+1.64%) | 1,993,003 |
| 8 Dec 2004 | CNY | 1.3154 | 1.3371 | 1.3154 | 1.3263 | 1.3263 | +0.016 (+1.25%) | 1,087,796 |
| 7 Dec 2004 | CNY | 1.3698 | 1.3834 | 1.3045 | 1.3099 | 1.3099 | -0.06 (-4.37%) | 3,273,588 |
| 6 Dec 2004 | CNY | 1.3698 | 1.3943 | 1.3698 | 1.3698 | 1.3698 | -0.005 (-0.40%) | 2,410,014 |
| 3 Dec 2004 | CNY | 1.3508 | 1.3834 | 1.3426 | 1.3753 | 1.3753 | +0.025 (+1.81%) | 3,367,536 |
| 2 Dec 2004 | CNY | 1.3181 | 1.3535 | 1.3099 | 1.3508 | 1.3508 | +0.022 (+1.64%) | 2,530,948 |
| 1 Dec 2004 | CNY | 1.3371 | 1.3426 | 1.3154 | 1.329 | 1.329 | -0.011 (-0.81%) | 1,893,430 |
| 30 Nov 2004 | CNY | 1.3344 | 1.348 | 1.3154 | 1.3399 | 1.3399 | +0.011 (+0.82%) | 2,923,128 |
| 29 Nov 2004 | CNY | 1.3889 | 1.3943 | 1.3263 | 1.329 | 1.329 | -0.073 (-5.24%) | 3,814,840 |
| 26 Nov 2004 | CNY | 1.3998 | 1.4406 | 1.3998 | 1.4025 | 1.4025 | +0.003 (+0.19%) | 2,729,030 |
| 25 Nov 2004 | CNY | 1.3943 | 1.4161 | 1.3834 | 1.3998 | 1.3998 | 0.0 (0.0%) | 3,124,471 |
| 24 Nov 2004 | CNY | 1.4461 | 1.4515 | 1.3943 | 1.3998 | 1.3998 | -0.054 (-3.75%) | 5,495,515 |
| 23 Nov 2004 | CNY | 1.4325 | 1.4842 | 1.4216 | 1.4543 | 1.4543 | +0.025 (+1.72%) | 13,638,186 |
| 22 Nov 2004 | CNY | 1.4297 | 1.4434 | 1.4025 | 1.4297 | 1.4297 | 0.0 (0.0%) | 6,233,947 |
| 19 Nov 2004 | CNY | 1.4107 | 1.457 | 1.3916 | 1.4297 | 1.4297 | +0.027 (+1.94%) | 9,330,842 |
| 18 Nov 2004 | CNY | 1.3862 | 1.4134 | 1.3753 | 1.4025 | 1.4025 | +0.003 (+0.19%) | 3,907,522 |
| 17 Nov 2004 | CNY | 1.408 | 1.4134 | 1.3671 | 1.3998 | 1.3998 | -0.005 (-0.38%) | 5,347,827 |
| 16 Nov 2004 | CNY | 1.4297 | 1.4297 | 1.3862 | 1.4052 | 1.4052 | -0.025 (-1.71%) | 7,139,998 |
| 15 Nov 2004 | CNY | 1.3889 | 1.4434 | 1.3726 | 1.4297 | 1.4297 | +0.041 (+2.94%) | 10,767,170 |
| 12 Nov 2004 | CNY | 1.3916 | 1.4216 | 1.348 | 1.3889 | 1.3889 | -0.038 (-2.67%) | 24,840,984 |
| 11 Nov 2004 | CNY | 1.3099 | 1.427 | 1.3045 | 1.427 | 1.427 | +0.131 (+10.08%) | 45,036,316 |
| 10 Nov 2004 | CNY | 1.28 | 1.329 | 1.28 | 1.2963 | 1.2963 | +0.008 (+0.64%) | 42,048,516 |
| 9 Nov 2004 | CNY | 1.2663 | 1.2963 | 1.2663 | 1.2881 | 1.2881 | +0.005 (+0.42%) | 817,607 |
| 8 Nov 2004 | CNY | 1.2527 | 1.2909 | 1.2527 | 1.2827 | 1.2827 | -0.014 (-1.05%) | 455,144 |
