| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | CNY | 1.167 | 1.1834 | 1.1522 | 1.1703 | 1.1703 | 0.0 (0.0%) | 3,409,668 |
| 3 Dec 2004 | CNY | 1.167 | 1.1867 | 1.1555 | 1.1703 | 1.1703 | -0.002 (-0.14%) | 5,951,855 |
| 2 Dec 2004 | CNY | 1.1308 | 1.1736 | 1.1308 | 1.1719 | 1.1719 | +0.043 (+3.78%) | 10,556,567 |
| 1 Dec 2004 | CNY | 1.1358 | 1.1423 | 1.1226 | 1.1292 | 1.1292 | -0.003 (-0.29%) | 3,707,577 |
| 30 Nov 2004 | CNY | 1.1029 | 1.1407 | 1.1029 | 1.1325 | 1.1325 | +0.03 (+2.68%) | 6,052,819 |
| 29 Nov 2004 | CNY | 1.093 | 1.1144 | 1.093 | 1.1029 | 1.1029 | +0.002 (+0.15%) | 2,572,795 |
| 26 Nov 2004 | CNY | 1.1045 | 1.1128 | 1.0865 | 1.1013 | 1.1013 | -0.003 (-0.29%) | 1,218,686 |
| 25 Nov 2004 | CNY | 1.1226 | 1.1243 | 1.0947 | 1.1045 | 1.1045 | -0.02 (-1.76%) | 2,170,825 |
| 24 Nov 2004 | CNY | 1.1226 | 1.1423 | 1.1226 | 1.1243 | 1.1243 | -0.002 (-0.14%) | 5,514,537 |
| 22 Nov 2004 | CNY | 1.1177 | 1.1308 | 1.1144 | 1.1259 | 1.1259 | +0.011 (+1.03%) | 4,665,819 |
| 19 Nov 2004 | CNY | 1.1013 | 1.1177 | 1.0947 | 1.1144 | 1.1144 | +0.013 (+1.19%) | 3,567,566 |
| 18 Nov 2004 | CNY | 1.0897 | 1.1045 | 1.0897 | 1.1013 | 1.1013 | +0.01 (+0.91%) | 1,835,731 |
| 17 Nov 2004 | CNY | 1.1193 | 1.1193 | 1.0897 | 1.0914 | 1.0914 | -0.023 (-2.06%) | 1,659,106 |
| 16 Nov 2004 | CNY | 1.1193 | 1.121 | 1.098 | 1.1144 | 1.1144 | -0.002 (-0.14%) | 2,400,752 |
| 15 Nov 2004 | CNY | 1.1358 | 1.1358 | 1.1013 | 1.116 | 1.116 | +0.018 (+1.64%) | 2,353,540 |
| 12 Nov 2004 | CNY | 1.0897 | 1.1095 | 1.0848 | 1.098 | 1.098 | +0.008 (+0.76%) | 2,442,671 |
| 11 Nov 2004 | CNY | 1.1013 | 1.1325 | 1.0865 | 1.0897 | 1.0897 | -0.012 (-1.05%) | 5,295,148 |
| 10 Nov 2004 | CNY | 1.0684 | 1.1078 | 1.0519 | 1.1013 | 1.1013 | +0.035 (+3.24%) | 4,658,938 |
| 9 Nov 2004 | CNY | 1.0667 | 1.0733 | 1.0602 | 1.0667 | 1.0667 | 0.0 (0.0%) | 1,548,524 |
| 8 Nov 2004 | CNY | 1.0602 | 1.0684 | 1.0437 | 1.0667 | 1.0667 | +0.013 (+1.24%) | 1,533,228 |
| 5 Nov 2004 | CNY | 1.0437 | 1.0585 | 1.0421 | 1.0536 | 1.0536 | +0.018 (+1.75%) | 2,914,023 |
| 4 Nov 2004 | CNY | 1.0766 | 1.0832 | 1.0355 | 1.0355 | 1.0355 | -0.044 (-4.11%) | 4,213,139 |
| 3 Nov 2004 | CNY | 1.0651 | 1.0815 | 1.0487 | 1.0799 | 1.0799 | +0.028 (+2.66%) | 3,221,119 |
| 2 Nov 2004 | CNY | 1.0519 | 1.0618 | 1.0437 | 1.0519 | 1.0519 | -0.003 (-0.31%) | 2,672,311 |
| 1 Nov 2004 | CNY | 1.093 | 1.093 | 1.0437 | 1.0552 | 1.0552 | -0.043 (-3.90%) | 5,939,419 |
| 29 Oct 2004 | CNY | 1.116 | 1.144 | 1.0684 | 1.098 | 1.098 | -0.076 (-6.44%) | 7,484,944 |
| 28 Oct 2004 | CNY | 1.1637 | 1.1949 | 1.1604 | 1.1736 | 1.1736 | +0.008 (+0.70%) | 5,514,592 |
| 27 Oct 2004 | CNY | 1.1489 | 1.167 | 1.1341 | 1.1654 | 1.1654 | +0.015 (+1.29%) | 4,447,896 |
| 26 Oct 2004 | CNY | 1.1177 | 1.1555 | 1.098 | 1.1506 | 1.1506 | +0.03 (+2.64%) | 3,088,019 |
| 25 Oct 2004 | CNY | 1.1308 | 1.1506 | 1.1193 | 1.121 | 1.121 | +0.003 (+0.30%) | 3,278,728 |
