| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | CNY | 1.4779 | 1.4886 | 1.4245 | 1.4601 | 1.4601 | -0.004 (-0.25%) | 2,237,779 |
| 24 Dec 2004 | CNY | 1.485 | 1.5029 | 1.4601 | 1.4637 | 1.4637 | -0.029 (-1.91%) | 778,950 |
| 23 Dec 2004 | CNY | 1.4957 | 1.5171 | 1.4779 | 1.4922 | 1.4922 | -0.004 (-0.23%) | 2,426,305 |
| 22 Dec 2004 | CNY | 1.4744 | 1.5029 | 1.4494 | 1.4957 | 1.4957 | +0.043 (+2.94%) | 1,331,699 |
| 21 Dec 2004 | CNY | 1.4815 | 1.485 | 1.4423 | 1.453 | 1.453 | +0.011 (+0.74%) | 767,819 |
| 20 Dec 2004 | CNY | 1.4423 | 1.453 | 1.4067 | 1.4423 | 1.4423 | -0.014 (-0.98%) | 1,219,227 |
| 17 Dec 2004 | CNY | 1.4708 | 1.5064 | 1.4245 | 1.4566 | 1.4566 | -0.011 (-0.72%) | 2,506,959 |
| 16 Dec 2004 | CNY | 1.5135 | 1.5242 | 1.4637 | 1.4672 | 1.4672 | -0.046 (-3.06%) | 617,760 |
| 15 Dec 2004 | CNY | 1.4957 | 1.5171 | 1.4601 | 1.5135 | 1.5135 | +0.025 (+1.67%) | 1,184,863 |
| 14 Dec 2004 | CNY | 1.4957 | 1.5064 | 1.4637 | 1.4886 | 1.4886 | -0.004 (-0.24%) | 712,951 |
| 13 Dec 2004 | CNY | 1.5527 | 1.5634 | 1.4815 | 1.4922 | 1.4922 | -0.068 (-4.33%) | 1,642,536 |
| 10 Dec 2004 | CNY | 1.6382 | 1.6382 | 1.5527 | 1.5598 | 1.5598 | -0.078 (-4.79%) | 1,847,689 |
| 9 Dec 2004 | CNY | 1.656 | 1.6738 | 1.6026 | 1.6382 | 1.6382 | +0.014 (+0.88%) | 2,382,585 |
| 8 Dec 2004 | CNY | 1.6382 | 1.6489 | 1.599 | 1.6239 | 1.6239 | +0.007 (+0.44%) | 1,600,579 |
| 7 Dec 2004 | CNY | 1.6275 | 1.6738 | 1.6133 | 1.6168 | 1.6168 | -0.018 (-1.09%) | 2,172,824 |
| 6 Dec 2004 | CNY | 1.599 | 1.6809 | 1.5848 | 1.6346 | 1.6346 | +0.036 (+2.23%) | 4,185,874 |
| 3 Dec 2004 | CNY | 1.5919 | 1.6204 | 1.5776 | 1.599 | 1.599 | +0.007 (+0.45%) | 1,522,048 |
| 2 Dec 2004 | CNY | 1.5954 | 1.6026 | 1.567 | 1.5919 | 1.5919 | 0.0 (0.0%) | 1,005,513 |
| 1 Dec 2004 | CNY | 1.5741 | 1.6097 | 1.5705 | 1.5919 | 1.5919 | +0.018 (+1.13%) | 548,933 |
| 30 Nov 2004 | CNY | 1.5741 | 1.5741 | 1.5491 | 1.5741 | 1.5741 | 0.0 (0.0%) | 1,135,748 |
| 29 Nov 2004 | CNY | 1.6453 | 1.6453 | 1.567 | 1.5741 | 1.5741 | -0.078 (-4.74%) | 1,917,310 |
| 26 Nov 2004 | CNY | 1.6382 | 1.656 | 1.6097 | 1.6524 | 1.6524 | +0.011 (+0.65%) | 1,656,748 |
| 25 Nov 2004 | CNY | 1.6026 | 1.6489 | 1.5776 | 1.6417 | 1.6417 | +0.039 (+2.44%) | 2,008,562 |
| 24 Nov 2004 | CNY | 1.6631 | 1.6809 | 1.599 | 1.6026 | 1.6026 | -0.053 (-3.22%) | 4,182,246 |
| 23 Nov 2004 | CNY | 1.6382 | 1.6595 | 1.6097 | 1.656 | 1.656 | +0.014 (+0.87%) | 3,547,902 |
| 22 Nov 2004 | CNY | 1.5491 | 1.6738 | 1.542 | 1.6417 | 1.6417 | +0.093 (+5.98%) | 7,007,821 |
| 19 Nov 2004 | CNY | 1.5313 | 1.5527 | 1.51 | 1.5491 | 1.5491 | +0.018 (+1.16%) | 1,413,516 |
| 18 Nov 2004 | CNY | 1.51 | 1.5313 | 1.5029 | 1.5313 | 1.5313 | +0.018 (+1.18%) | 1,004,421 |
| 17 Nov 2004 | CNY | 1.5598 | 1.5598 | 1.51 | 1.5135 | 1.5135 | -0.046 (-2.97%) | 1,224,933 |
| 16 Nov 2004 | CNY | 1.5848 | 1.5848 | 1.5456 | 1.5598 | 1.5598 | -0.032 (-2.02%) | 1,175,212 |
