| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | CNY | 1.3846 | 1.4712 | 1.3686 | 1.4455 | 1.4455 | +0.045 (+3.21%) | 14,958,234 |
| 21 Dec 2004 | CNY | 1.4327 | 1.4519 | 1.3622 | 1.4006 | 1.4006 | 0.0 (0.0%) | 20,168,029 |
| 20 Dec 2004 | CNY | 1.2853 | 1.4006 | 1.2821 | 1.4006 | 1.4006 | +0.128 (+10.08%) | 24,208,588 |
| 17 Dec 2004 | CNY | 1.3269 | 1.3301 | 1.2564 | 1.2724 | 1.2724 | -0.067 (-5.02%) | 3,056,068 |
| 16 Dec 2004 | CNY | 1.2564 | 1.3942 | 1.2468 | 1.3397 | 1.3397 | +0.074 (+5.82%) | 11,314,236 |
| 15 Dec 2004 | CNY | 1.3365 | 1.3365 | 1.2564 | 1.266 | 1.266 | -0.07 (-5.27%) | 2,346,552 |
| 14 Dec 2004 | CNY | 1.3205 | 1.3654 | 1.3205 | 1.3365 | 1.3365 | +0.01 (+0.72%) | 2,241,829 |
| 13 Dec 2004 | CNY | 1.3622 | 1.3718 | 1.3205 | 1.3269 | 1.3269 | -0.035 (-2.59%) | 2,343,837 |
| 10 Dec 2004 | CNY | 1.3782 | 1.3782 | 1.3205 | 1.3622 | 1.3622 | -0.01 (-0.70%) | 2,970,361 |
| 9 Dec 2004 | CNY | 1.359 | 1.3782 | 1.359 | 1.3718 | 1.3718 | +0.003 (+0.23%) | 1,915,368 |
| 8 Dec 2004 | CNY | 1.3526 | 1.375 | 1.3397 | 1.3686 | 1.3686 | +0.026 (+1.91%) | 2,033,341 |
| 7 Dec 2004 | CNY | 1.3942 | 1.3942 | 1.3365 | 1.343 | 1.343 | -0.051 (-3.67%) | 3,561,792 |
| 6 Dec 2004 | CNY | 1.3494 | 1.4039 | 1.3462 | 1.3942 | 1.3942 | +0.048 (+3.57%) | 5,332,632 |
| 3 Dec 2004 | CNY | 1.3333 | 1.359 | 1.3301 | 1.3462 | 1.3462 | +0.003 (+0.24%) | 3,053,643 |
| 2 Dec 2004 | CNY | 1.2981 | 1.3622 | 1.2949 | 1.343 | 1.343 | +0.042 (+3.20%) | 4,329,561 |
| 1 Dec 2004 | CNY | 1.3141 | 1.3141 | 1.2917 | 1.3013 | 1.3013 | -0.01 (-0.73%) | 607,460 |
| 30 Nov 2004 | CNY | 1.2853 | 1.3173 | 1.2853 | 1.3109 | 1.3109 | +0.022 (+1.74%) | 1,242,602 |
| 29 Nov 2004 | CNY | 1.3205 | 1.3301 | 1.2853 | 1.2885 | 1.2885 | -0.019 (-1.47%) | 2,442,323 |
| 26 Nov 2004 | CNY | 1.266 | 1.3141 | 1.2596 | 1.3077 | 1.3077 | +0.038 (+3.03%) | 2,683,939 |
| 25 Nov 2004 | CNY | 1.2756 | 1.2789 | 1.2564 | 1.2692 | 1.2692 | -0.01 (-0.76%) | 1,131,071 |
| 24 Nov 2004 | CNY | 1.3205 | 1.3205 | 1.2756 | 1.2789 | 1.2789 | -0.035 (-2.68%) | 1,688,232 |
| 23 Nov 2004 | CNY | 1.3045 | 1.3269 | 1.2917 | 1.3141 | 1.3141 | +0.01 (+0.74%) | 1,743,234 |
| 22 Nov 2004 | CNY | 1.3045 | 1.3109 | 1.2821 | 1.3045 | 1.3045 | +0.01 (+0.74%) | 2,154,834 |
| 19 Nov 2004 | CNY | 1.2692 | 1.3077 | 1.2596 | 1.2949 | 1.2949 | +0.032 (+2.54%) | 2,333,750 |
| 18 Nov 2004 | CNY | 1.2436 | 1.2628 | 1.2372 | 1.2628 | 1.2628 | +0.019 (+1.54%) | 984,453 |
| 17 Nov 2004 | CNY | 1.2724 | 1.2724 | 1.2372 | 1.2436 | 1.2436 | -0.026 (-2.02%) | 946,267 |
| 16 Nov 2004 | CNY | 1.2885 | 1.2885 | 1.2596 | 1.2692 | 1.2692 | -0.013 (-1.01%) | 1,101,391 |
| 15 Nov 2004 | CNY | 1.2628 | 1.2917 | 1.2628 | 1.2821 | 1.2821 | +0.019 (+1.53%) | 1,151,189 |
| 12 Nov 2004 | CNY | 1.2756 | 1.2789 | 1.25 | 1.2628 | 1.2628 | -0.013 (-1.00%) | 1,548,661 |
| 11 Nov 2004 | CNY | 1.2789 | 1.3045 | 1.2596 | 1.2756 | 1.2756 | -0.003 (-0.26%) | 2,894,633 |
