| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | CNY | 1.5677 | 1.596 | 1.5596 | 1.5798 | 1.5798 | +0.02 (+1.30%) | 1,629,495 |
| 7 Dec 2004 | CNY | 1.6121 | 1.6162 | 1.5596 | 1.5596 | 1.5596 | -0.052 (-3.26%) | 2,161,370 |
| 6 Dec 2004 | CNY | 1.5879 | 1.6283 | 1.5838 | 1.6121 | 1.6121 | +0.012 (+0.76%) | 3,320,658 |
| 3 Dec 2004 | CNY | 1.5879 | 1.604 | 1.5677 | 1.6 | 1.6 | +0.02 (+1.28%) | 2,999,343 |
| 2 Dec 2004 | CNY | 1.5354 | 1.5838 | 1.5354 | 1.5798 | 1.5798 | +0.024 (+1.56%) | 2,109,333 |
| 1 Dec 2004 | CNY | 1.5758 | 1.596 | 1.5475 | 1.5556 | 1.5556 | -0.04 (-2.53%) | 2,912,184 |
| 30 Nov 2004 | CNY | 1.5919 | 1.6162 | 1.5515 | 1.596 | 1.596 | -0.02 (-1.25%) | 4,677,787 |
| 29 Nov 2004 | CNY | 1.6121 | 1.6606 | 1.5838 | 1.6162 | 1.6162 | -0.008 (-0.49%) | 9,748,233 |
| 26 Nov 2004 | CNY | 1.596 | 1.6444 | 1.5717 | 1.6242 | 1.6242 | +0.028 (+1.77%) | 10,258,090 |
| 25 Nov 2004 | CNY | 1.5758 | 1.6081 | 1.5475 | 1.596 | 1.596 | +0.008 (+0.51%) | 7,237,192 |
| 24 Nov 2004 | CNY | 1.5717 | 1.596 | 1.5313 | 1.5879 | 1.5879 | +0.016 (+1.03%) | 9,310,801 |
| 23 Nov 2004 | CNY | 1.596 | 1.596 | 1.5596 | 1.5717 | 1.5717 | -0.016 (-1.02%) | 4,424,745 |
| 22 Nov 2004 | CNY | 1.5838 | 1.596 | 1.5636 | 1.5879 | 1.5879 | +0.012 (+0.77%) | 6,434,113 |
| 19 Nov 2004 | CNY | 1.5475 | 1.5879 | 1.5354 | 1.5758 | 1.5758 | +0.024 (+1.57%) | 6,210,430 |
| 18 Nov 2004 | CNY | 1.5192 | 1.5556 | 1.5192 | 1.5515 | 1.5515 | +0.016 (+1.05%) | 4,097,728 |
| 17 Nov 2004 | CNY | 1.5636 | 1.5636 | 1.5192 | 1.5354 | 1.5354 | -0.036 (-2.31%) | 6,942,058 |
| 16 Nov 2004 | CNY | 1.5354 | 1.5758 | 1.5111 | 1.5717 | 1.5717 | +0.044 (+2.91%) | 9,967,557 |
| 15 Nov 2004 | CNY | 1.4828 | 1.5313 | 1.4828 | 1.5273 | 1.5273 | +0.044 (+3.00%) | 5,706,092 |
| 12 Nov 2004 | CNY | 1.503 | 1.5232 | 1.4667 | 1.4828 | 1.4828 | -0.016 (-1.08%) | 4,755,905 |
| 11 Nov 2004 | CNY | 1.4748 | 1.5475 | 1.4748 | 1.499 | 1.499 | +0.008 (+0.54%) | 12,387,768 |
| 10 Nov 2004 | CNY | 1.4384 | 1.503 | 1.4061 | 1.4909 | 1.4909 | +0.057 (+3.95%) | 7,359,578 |
| 9 Nov 2004 | CNY | 1.4263 | 1.4465 | 1.4061 | 1.4343 | 1.4343 | +0.008 (+0.56%) | 2,955,209 |
| 8 Nov 2004 | CNY | 1.4424 | 1.4424 | 1.4061 | 1.4263 | 1.4263 | -0.028 (-1.95%) | 7,675,076 |
| 5 Nov 2004 | CNY | 1.4667 | 1.4828 | 1.4303 | 1.4546 | 1.4546 | 0.0 (0.0%) | 3,506,607 |
| 4 Nov 2004 | CNY | 1.495 | 1.5152 | 1.4505 | 1.4546 | 1.4546 | -0.052 (-3.48%) | 3,822,182 |
| 3 Nov 2004 | CNY | 1.4788 | 1.5354 | 1.4384 | 1.5071 | 1.5071 | +0.044 (+3.04%) | 5,917,663 |
| 2 Nov 2004 | CNY | 1.4465 | 1.4869 | 1.4384 | 1.4626 | 1.4626 | +0.016 (+1.11%) | 2,331,311 |
| 1 Nov 2004 | CNY | 1.4505 | 1.503 | 1.4424 | 1.4465 | 1.4465 | -0.008 (-0.56%) | 2,940,045 |
| 29 Oct 2004 | CNY | 1.4748 | 1.4869 | 1.4141 | 1.4546 | 1.4546 | -0.052 (-3.48%) | 7,100,953 |
| 28 Oct 2004 | CNY | 1.5313 | 1.5515 | 1.503 | 1.5071 | 1.5071 | -0.028 (-1.84%) | 10,400,452 |
