| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 1.3369 | 1.3369 | 1.3255 | 1.3369 | 1.3369 | +0.005 (+0.35%) | 176,476 |
| 24 Dec 2004 | CNY | 1.3255 | 1.3438 | 1.3255 | 1.3323 | 1.3323 | +0.007 (+0.51%) | 191,878 |
| 23 Dec 2004 | CNY | 1.3712 | 1.3735 | 1.3255 | 1.3255 | 1.3255 | -0.043 (-3.17%) | 364,504 |
| 22 Dec 2004 | CNY | 1.3369 | 1.3689 | 1.33 | 1.3689 | 1.3689 | +0.041 (+3.10%) | 428,613 |
| 21 Dec 2004 | CNY | 1.3255 | 1.3323 | 1.314 | 1.3278 | 1.3278 | +0.009 (+0.70%) | 306,524 |
| 20 Dec 2004 | CNY | 1.33 | 1.3369 | 1.3003 | 1.3186 | 1.3186 | -0.027 (-2.04%) | 576,765 |
| 17 Dec 2004 | CNY | 1.3369 | 1.3506 | 1.3278 | 1.346 | 1.346 | +0.004 (+0.34%) | 355,126 |
| 16 Dec 2004 | CNY | 1.3483 | 1.3598 | 1.3392 | 1.3415 | 1.3415 | -0.007 (-0.50%) | 297,116 |
| 15 Dec 2004 | CNY | 1.3575 | 1.3598 | 1.3369 | 1.3483 | 1.3483 | -0.007 (-0.51%) | 525,953 |
| 14 Dec 2004 | CNY | 1.3689 | 1.3735 | 1.3506 | 1.3552 | 1.3552 | -0.011 (-0.83%) | 354,746 |
| 13 Dec 2004 | CNY | 1.3712 | 1.394 | 1.3278 | 1.3666 | 1.3666 | -0.005 (-0.34%) | 632,696 |
| 10 Dec 2004 | CNY | 1.4123 | 1.4169 | 1.3712 | 1.3712 | 1.3712 | -0.05 (-3.54%) | 1,015,084 |
| 9 Dec 2004 | CNY | 1.4192 | 1.4375 | 1.4009 | 1.4215 | 1.4215 | +0.005 (+0.32%) | 631,734 |
| 8 Dec 2004 | CNY | 1.4557 | 1.4557 | 1.4032 | 1.4169 | 1.4169 | -0.011 (-0.80%) | 1,025,376 |
| 7 Dec 2004 | CNY | 1.4443 | 1.4603 | 1.4283 | 1.4283 | 1.4283 | -0.03 (-2.04%) | 687,919 |
| 6 Dec 2004 | CNY | 1.4626 | 1.4717 | 1.4352 | 1.458 | 1.458 | -0.014 (-0.93%) | 639,260 |
| 3 Dec 2004 | CNY | 1.4832 | 1.4923 | 1.4512 | 1.4717 | 1.4717 | +0.002 (+0.16%) | 1,429,184 |
| 2 Dec 2004 | CNY | 1.4626 | 1.4717 | 1.4306 | 1.4694 | 1.4694 | +0.011 (+0.78%) | 1,831,845 |
| 1 Dec 2004 | CNY | 1.4443 | 1.5083 | 1.4397 | 1.458 | 1.458 | +0.03 (+2.08%) | 4,768,116 |
| 30 Nov 2004 | CNY | 1.3826 | 1.4283 | 1.3826 | 1.4283 | 1.4283 | +0.046 (+3.31%) | 621,210 |
| 29 Nov 2004 | CNY | 1.3963 | 1.4055 | 1.3803 | 1.3826 | 1.3826 | -0.027 (-1.94%) | 347,827 |
| 26 Nov 2004 | CNY | 1.3963 | 1.4237 | 1.3963 | 1.41 | 1.41 | +0.007 (+0.48%) | 415,350 |
| 25 Nov 2004 | CNY | 1.4237 | 1.4237 | 1.3712 | 1.4032 | 1.4032 | -0.021 (-1.44%) | 612,450 |
| 24 Nov 2004 | CNY | 1.4626 | 1.4649 | 1.4237 | 1.4237 | 1.4237 | -0.037 (-2.51%) | 741,168 |
| 23 Nov 2004 | CNY | 1.4535 | 1.4717 | 1.4352 | 1.4603 | 1.4603 | +0.007 (+0.47%) | 1,284,713 |
| 22 Nov 2004 | CNY | 1.4169 | 1.4672 | 1.4169 | 1.4535 | 1.4535 | +0.03 (+2.09%) | 1,551,746 |
| 19 Nov 2004 | CNY | 1.4123 | 1.426 | 1.3849 | 1.4237 | 1.4237 | +0.009 (+0.64%) | 875,103 |
| 18 Nov 2004 | CNY | 1.3849 | 1.4169 | 1.3849 | 1.4146 | 1.4146 | +0.025 (+1.81%) | 481,744 |
| 17 Nov 2004 | CNY | 1.4032 | 1.4032 | 1.3826 | 1.3895 | 1.3895 | -0.014 (-0.98%) | 595,633 |
| 16 Nov 2004 | CNY | 1.4192 | 1.4237 | 1.4009 | 1.4032 | 1.4032 | -0.014 (-0.97%) | 453,201 |
