| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | CNY | 1.2279 | 1.2279 | 1.179 | 1.1857 | 1.1857 | -0.038 (-3.09%) | 916,162 |
| 9 Dec 2004 | CNY | 1.2213 | 1.2368 | 1.2146 | 1.2235 | 1.2235 | +0.002 (+0.18%) | 658,576 |
| 8 Dec 2004 | CNY | 1.219 | 1.2457 | 1.2146 | 1.2213 | 1.2213 | 0.0 (0.0%) | 732,300 |
| 7 Dec 2004 | CNY | 1.2479 | 1.2524 | 1.219 | 1.2213 | 1.2213 | -0.027 (-2.13%) | 1,113,510 |
| 6 Dec 2004 | CNY | 1.2479 | 1.2524 | 1.2324 | 1.2479 | 1.2479 | 0.0 (0.0%) | 937,695 |
| 3 Dec 2004 | CNY | 1.2413 | 1.2546 | 1.2346 | 1.2479 | 1.2479 | -0.002 (-0.18%) | 1,372,845 |
| 2 Dec 2004 | CNY | 1.2502 | 1.2591 | 1.2279 | 1.2502 | 1.2502 | -0.013 (-1.05%) | 2,380,889 |
| 1 Dec 2004 | CNY | 1.2568 | 1.2858 | 1.2568 | 1.2635 | 1.2635 | +0.013 (+1.06%) | 9,275,695 |
| 30 Nov 2004 | CNY | 1.2435 | 1.2568 | 1.2124 | 1.2502 | 1.2502 | +0.007 (+0.54%) | 3,699,565 |
| 29 Nov 2004 | CNY | 1.2035 | 1.2457 | 1.1901 | 1.2435 | 1.2435 | +0.04 (+3.32%) | 2,275,692 |
| 26 Nov 2004 | CNY | 1.199 | 1.2101 | 1.1946 | 1.2035 | 1.2035 | +0.007 (+0.56%) | 510,218 |
| 25 Nov 2004 | CNY | 1.2012 | 1.2035 | 1.1834 | 1.1968 | 1.1968 | -0.007 (-0.56%) | 862,667 |
| 24 Nov 2004 | CNY | 1.219 | 1.2413 | 1.2012 | 1.2035 | 1.2035 | -0.015 (-1.27%) | 862,217 |
| 23 Nov 2004 | CNY | 1.2235 | 1.2302 | 1.2124 | 1.219 | 1.219 | -0.009 (-0.72%) | 806,915 |
| 22 Nov 2004 | CNY | 1.2235 | 1.239 | 1.2146 | 1.2279 | 1.2279 | +0.004 (+0.36%) | 1,100,289 |
| 19 Nov 2004 | CNY | 1.2012 | 1.2302 | 1.2012 | 1.2235 | 1.2235 | +0.02 (+1.66%) | 1,845,883 |
| 18 Nov 2004 | CNY | 1.1857 | 1.2035 | 1.1857 | 1.2035 | 1.2035 | +0.018 (+1.50%) | 494,943 |
| 17 Nov 2004 | CNY | 1.1946 | 1.2012 | 1.179 | 1.1857 | 1.1857 | -0.015 (-1.29%) | 613,810 |
| 16 Nov 2004 | CNY | 1.2012 | 1.2124 | 1.1834 | 1.2012 | 1.2012 | -0.007 (-0.55%) | 565,809 |
| 15 Nov 2004 | CNY | 1.2012 | 1.2079 | 1.1923 | 1.2079 | 1.2079 | +0.02 (+1.68%) | 608,677 |
| 12 Nov 2004 | CNY | 1.2012 | 1.2012 | 1.179 | 1.1879 | 1.1879 | -0.002 (-0.18%) | 845,332 |
| 11 Nov 2004 | CNY | 1.2057 | 1.2235 | 1.1834 | 1.1901 | 1.1901 | -0.007 (-0.56%) | 2,088,113 |
| 10 Nov 2004 | CNY | 1.1478 | 1.1968 | 1.1478 | 1.1968 | 1.1968 | +0.049 (+4.27%) | 1,240,348 |
| 9 Nov 2004 | CNY | 1.1456 | 1.1567 | 1.1389 | 1.1478 | 1.1478 | -0.009 (-0.77%) | 621,264 |
| 8 Nov 2004 | CNY | 1.159 | 1.159 | 1.1412 | 1.1567 | 1.1567 | 0.0 (0.0%) | 414,763 |
| 5 Nov 2004 | CNY | 1.1679 | 1.179 | 1.1412 | 1.1567 | 1.1567 | -0.016 (-1.33%) | 967,450 |
| 4 Nov 2004 | CNY | 1.2035 | 1.2057 | 1.1723 | 1.1723 | 1.1723 | -0.038 (-3.12%) | 1,185,436 |
| 3 Nov 2004 | CNY | 1.1923 | 1.2101 | 1.1879 | 1.2101 | 1.2101 | +0.011 (+0.93%) | 3,942,528 |
| 2 Nov 2004 | CNY | 1.1634 | 1.2079 | 1.1545 | 1.199 | 1.199 | +0.025 (+2.09%) | 1,431,735 |
| 1 Nov 2004 | CNY | 1.2012 | 1.2124 | 1.1701 | 1.1745 | 1.1745 | -0.025 (-2.04%) | 1,266,803 |
