| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 1.3712 | 1.3903 | 1.3534 | 1.3753 | 1.3753 | +0.004 (+0.30%) | 1,431,896 |
| 24 Dec 2004 | CNY | 1.3725 | 1.3876 | 1.3534 | 1.3712 | 1.3712 | -0.001 (-0.09%) | 921,687 |
| 23 Dec 2004 | CNY | 1.4286 | 1.4286 | 1.3712 | 1.3725 | 1.3725 | -0.049 (-3.47%) | 1,246,704 |
| 22 Dec 2004 | CNY | 1.3944 | 1.4354 | 1.3739 | 1.4218 | 1.4218 | +0.04 (+2.87%) | 3,351,003 |
| 21 Dec 2004 | CNY | 1.3862 | 1.4054 | 1.3712 | 1.3821 | 1.3821 | -0.004 (-0.30%) | 1,102,359 |
| 20 Dec 2004 | CNY | 1.4382 | 1.4423 | 1.3684 | 1.3862 | 1.3862 | -0.059 (-4.07%) | 1,443,966 |
| 17 Dec 2004 | CNY | 1.4901 | 1.4901 | 1.4095 | 1.445 | 1.445 | -0.056 (-3.73%) | 1,426,139 |
| 16 Dec 2004 | CNY | 1.5038 | 1.5161 | 1.4901 | 1.501 | 1.501 | -0.003 (-0.19%) | 309,421 |
| 15 Dec 2004 | CNY | 1.4901 | 1.5516 | 1.4778 | 1.5038 | 1.5038 | +0.011 (+0.74%) | 828,780 |
| 14 Dec 2004 | CNY | 1.5147 | 1.5257 | 1.4778 | 1.4928 | 1.4928 | -0.033 (-2.16%) | 1,151,471 |
| 13 Dec 2004 | CNY | 1.5311 | 1.5311 | 1.5038 | 1.5257 | 1.5257 | -0.012 (-0.80%) | 478,396 |
| 10 Dec 2004 | CNY | 1.5339 | 1.5434 | 1.5038 | 1.538 | 1.538 | -0.012 (-0.79%) | 993,644 |
| 9 Dec 2004 | CNY | 1.5284 | 1.5721 | 1.5038 | 1.5503 | 1.5503 | +0.022 (+1.43%) | 1,818,490 |
| 8 Dec 2004 | CNY | 1.5516 | 1.5571 | 1.5243 | 1.5284 | 1.5284 | -0.004 (-0.27%) | 668,584 |
| 7 Dec 2004 | CNY | 1.5735 | 1.5735 | 1.5038 | 1.5325 | 1.5325 | -0.025 (-1.58%) | 1,574,171 |
| 6 Dec 2004 | CNY | 1.5557 | 1.5653 | 1.5339 | 1.5571 | 1.5571 | -0.008 (-0.52%) | 645,176 |
| 3 Dec 2004 | CNY | 1.5516 | 1.5858 | 1.4464 | 1.5653 | 1.5653 | +0.011 (+0.70%) | 1,309,400 |
| 2 Dec 2004 | CNY | 1.5311 | 1.5571 | 1.5243 | 1.5544 | 1.5544 | +0.018 (+1.16%) | 554,690 |
| 1 Dec 2004 | CNY | 1.5434 | 1.568 | 1.5311 | 1.5366 | 1.5366 | -0.044 (-2.77%) | 2,061,345 |
| 30 Nov 2004 | CNY | 1.5585 | 1.6131 | 1.5311 | 1.5803 | 1.5803 | +0.022 (+1.40%) | 1,911,623 |
| 29 Nov 2004 | CNY | 1.6241 | 1.6241 | 1.5448 | 1.5585 | 1.5585 | -0.066 (-4.04%) | 2,522,185 |
| 26 Nov 2004 | CNY | 1.6651 | 1.6651 | 1.6077 | 1.6241 | 1.6241 | +0.003 (+0.17%) | 846,570 |
| 25 Nov 2004 | CNY | 1.62 | 1.6323 | 1.5954 | 1.6213 | 1.6213 | -0.005 (-0.34%) | 1,046,933 |
| 24 Nov 2004 | CNY | 1.6241 | 1.6391 | 1.6131 | 1.6268 | 1.6268 | +0.003 (+0.17%) | 909,523 |
| 23 Nov 2004 | CNY | 1.6378 | 1.6542 | 1.6186 | 1.6241 | 1.6241 | -0.016 (-1.00%) | 1,674,386 |
| 22 Nov 2004 | CNY | 1.6747 | 1.6774 | 1.6268 | 1.6405 | 1.6405 | -0.01 (-0.58%) | 1,327,680 |
| 19 Nov 2004 | CNY | 1.6637 | 1.6651 | 1.6364 | 1.6501 | 1.6501 | 0.0 (0.0%) | 673,704 |
| 18 Nov 2004 | CNY | 1.6282 | 1.6569 | 1.6241 | 1.6501 | 1.6501 | +0.011 (+0.67%) | 1,389,835 |
| 17 Nov 2004 | CNY | 1.6788 | 1.6883 | 1.6282 | 1.6391 | 1.6391 | -0.027 (-1.64%) | 1,725,590 |
| 16 Nov 2004 | CNY | 1.6842 | 1.6938 | 1.6542 | 1.6665 | 1.6665 | -0.014 (-0.81%) | 2,216,422 |
