| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | CNY | 1.2026 | 1.2026 | 1.1487 | 1.1513 | 1.1513 | -0.051 (-4.27%) | 2,486,831 |
| 9 Dec 2004 | CNY | 1.218 | 1.2308 | 1.1974 | 1.2026 | 1.2026 | +0.003 (+0.22%) | 2,609,447 |
| 8 Dec 2004 | CNY | 1.2051 | 1.218 | 1.1872 | 1.2 | 1.2 | +0.005 (+0.43%) | 1,572,405 |
| 7 Dec 2004 | CNY | 1.2231 | 1.2385 | 1.1923 | 1.1949 | 1.1949 | -0.023 (-1.90%) | 3,121,645 |
| 6 Dec 2004 | CNY | 1.2051 | 1.2564 | 1.2051 | 1.218 | 1.218 | +0.031 (+2.59%) | 8,519,425 |
| 3 Dec 2004 | CNY | 1.1949 | 1.2051 | 1.1769 | 1.1872 | 1.1872 | -0.015 (-1.28%) | 2,418,936 |
| 2 Dec 2004 | CNY | 1.1539 | 1.2154 | 1.1539 | 1.2026 | 1.2026 | +0.054 (+4.69%) | 4,920,575 |
| 1 Dec 2004 | CNY | 1.1436 | 1.159 | 1.1385 | 1.1487 | 1.1487 | +0.003 (+0.22%) | 779,220 |
| 30 Nov 2004 | CNY | 1.1333 | 1.1564 | 1.1333 | 1.1462 | 1.1462 | +0.013 (+1.14%) | 493,548 |
| 29 Nov 2004 | CNY | 1.1513 | 1.1539 | 1.1308 | 1.1333 | 1.1333 | -0.023 (-2.00%) | 876,720 |
| 26 Nov 2004 | CNY | 1.1436 | 1.1795 | 1.1436 | 1.1564 | 1.1564 | +0.015 (+1.35%) | 1,386,645 |
| 25 Nov 2004 | CNY | 1.159 | 1.1615 | 1.1256 | 1.141 | 1.141 | -0.018 (-1.55%) | 2,062,671 |
| 24 Nov 2004 | CNY | 1.1949 | 1.2026 | 1.159 | 1.159 | 1.159 | -0.038 (-3.21%) | 2,175,010 |
| 23 Nov 2004 | CNY | 1.2077 | 1.2103 | 1.1846 | 1.1974 | 1.1974 | -0.013 (-1.07%) | 2,404,084 |
| 22 Nov 2004 | CNY | 1.2051 | 1.2256 | 1.1974 | 1.2103 | 1.2103 | +0.005 (+0.43%) | 2,006,089 |
| 19 Nov 2004 | CNY | 1.1821 | 1.2128 | 1.1718 | 1.2051 | 1.2051 | +0.005 (+0.43%) | 2,032,855 |
| 18 Nov 2004 | CNY | 1.1744 | 1.2026 | 1.1667 | 1.2 | 1.2 | +0.013 (+1.08%) | 1,481,364 |
| 17 Nov 2004 | CNY | 1.2333 | 1.2385 | 1.1692 | 1.1872 | 1.1872 | -0.046 (-3.74%) | 3,564,865 |
| 16 Nov 2004 | CNY | 1.2051 | 1.2436 | 1.1846 | 1.2333 | 1.2333 | +0.031 (+2.55%) | 5,367,800 |
| 15 Nov 2004 | CNY | 1.1795 | 1.2051 | 1.1667 | 1.2026 | 1.2026 | +0.028 (+2.40%) | 2,080,887 |
| 12 Nov 2004 | CNY | 1.1564 | 1.1949 | 1.1539 | 1.1744 | 1.1744 | +0.003 (+0.22%) | 1,457,983 |
| 11 Nov 2004 | CNY | 1.1744 | 1.2051 | 1.1564 | 1.1718 | 1.1718 | -0.003 (-0.22%) | 5,534,010 |
| 10 Nov 2004 | CNY | 1.1359 | 1.1795 | 1.118 | 1.1744 | 1.1744 | +0.046 (+4.10%) | 3,008,736 |
| 9 Nov 2004 | CNY | 1.1333 | 1.141 | 1.1128 | 1.1282 | 1.1282 | -0.005 (-0.45%) | 664,950 |
| 8 Nov 2004 | CNY | 1.1103 | 1.1359 | 1.0974 | 1.1333 | 1.1333 | 0.0 (0.0%) | 1,167,418 |
| 5 Nov 2004 | CNY | 1.1436 | 1.1667 | 1.1154 | 1.1333 | 1.1333 | -0.008 (-0.67%) | 1,676,220 |
| 4 Nov 2004 | CNY | 1.2077 | 1.218 | 1.1333 | 1.141 | 1.141 | -0.038 (-3.26%) | 4,667,075 |
| 3 Nov 2004 | CNY | 1.1282 | 1.1949 | 1.1154 | 1.1795 | 1.1795 | +0.067 (+5.99%) | 5,294,019 |
| 2 Nov 2004 | CNY | 1.1 | 1.1128 | 1.0795 | 1.1128 | 1.1128 | +0.013 (+1.16%) | 1,533,819 |
| 1 Nov 2004 | CNY | 1.1282 | 1.1436 | 1.0974 | 1.1 | 1.1 | -0.046 (-4.03%) | 2,384,327 |
