| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | CNY | 1.131 | 1.1429 | 1.1191 | 1.125 | 1.125 | -0.002 (-0.18%) | 364,901 |
| 20 Dec 2004 | CNY | 1.125 | 1.1409 | 1.1171 | 1.127 | 1.127 | -0.002 (-0.18%) | 597,794 |
| 17 Dec 2004 | CNY | 1.1389 | 1.1448 | 1.127 | 1.129 | 1.129 | -0.016 (-1.38%) | 1,023,341 |
| 16 Dec 2004 | CNY | 1.1508 | 1.1627 | 1.1448 | 1.1448 | 1.1448 | -0.01 (-0.87%) | 747,920 |
| 15 Dec 2004 | CNY | 1.1488 | 1.1667 | 1.1389 | 1.1548 | 1.1548 | +0.008 (+0.70%) | 1,428,824 |
| 14 Dec 2004 | CNY | 1.1508 | 1.1706 | 1.1468 | 1.1468 | 1.1468 | 0.0 (0.0%) | 534,340 |
| 13 Dec 2004 | CNY | 1.1647 | 1.1667 | 1.1429 | 1.1468 | 1.1468 | -0.02 (-1.71%) | 1,204,434 |
| 10 Dec 2004 | CNY | 1.2004 | 1.2143 | 1.1647 | 1.1667 | 1.1667 | -0.044 (-3.60%) | 1,939,099 |
| 9 Dec 2004 | CNY | 1.1964 | 1.2242 | 1.1944 | 1.2103 | 1.2103 | +0.01 (+0.82%) | 1,271,088 |
| 8 Dec 2004 | CNY | 1.2024 | 1.2183 | 1.1925 | 1.2004 | 1.2004 | +0.004 (+0.33%) | 773,730 |
| 7 Dec 2004 | CNY | 1.2222 | 1.2262 | 1.1905 | 1.1964 | 1.1964 | -0.026 (-2.11%) | 2,345,716 |
| 6 Dec 2004 | CNY | 1.2143 | 1.2242 | 1.2083 | 1.2222 | 1.2222 | +0.008 (+0.65%) | 1,457,613 |
| 3 Dec 2004 | CNY | 1.2024 | 1.2262 | 1.2024 | 1.2143 | 1.2143 | +0.01 (+0.82%) | 1,600,351 |
| 2 Dec 2004 | CNY | 1.1944 | 1.2103 | 1.1865 | 1.2044 | 1.2044 | +0.004 (+0.33%) | 1,291,021 |
| 1 Dec 2004 | CNY | 1.2004 | 1.2083 | 1.1885 | 1.2004 | 1.2004 | 0.0 (0.0%) | 1,078,711 |
| 30 Nov 2004 | CNY | 1.1905 | 1.2044 | 1.1825 | 1.2004 | 1.2004 | +0.006 (+0.50%) | 2,007,885 |
| 29 Nov 2004 | CNY | 1.2202 | 1.2202 | 1.1925 | 1.1944 | 1.1944 | -0.03 (-2.43%) | 1,868,751 |
| 26 Nov 2004 | CNY | 1.2183 | 1.2302 | 1.2163 | 1.2242 | 1.2242 | +0.006 (+0.48%) | 1,277,569 |
| 25 Nov 2004 | CNY | 1.2321 | 1.2401 | 1.2163 | 1.2183 | 1.2183 | -0.022 (-1.76%) | 2,517,207 |
| 24 Nov 2004 | CNY | 1.25 | 1.2659 | 1.2401 | 1.2401 | 1.2401 | -0.012 (-0.95%) | 3,242,332 |
| 23 Nov 2004 | CNY | 1.254 | 1.256 | 1.2321 | 1.252 | 1.252 | -0.002 (-0.16%) | 3,924,053 |
| 22 Nov 2004 | CNY | 1.256 | 1.2659 | 1.2401 | 1.254 | 1.254 | +0.002 (+0.16%) | 4,425,397 |
| 19 Nov 2004 | CNY | 1.2341 | 1.2599 | 1.2321 | 1.252 | 1.252 | +0.018 (+1.45%) | 6,340,103 |
| 18 Nov 2004 | CNY | 1.2103 | 1.2361 | 1.2024 | 1.2341 | 1.2341 | +0.026 (+2.14%) | 2,273,796 |
| 17 Nov 2004 | CNY | 1.2341 | 1.2381 | 1.2024 | 1.2083 | 1.2083 | -0.03 (-2.41%) | 3,098,919 |
| 16 Nov 2004 | CNY | 1.2143 | 1.2401 | 1.2044 | 1.2381 | 1.2381 | +0.024 (+1.96%) | 5,661,648 |
| 15 Nov 2004 | CNY | 1.2163 | 1.2302 | 1.1984 | 1.2143 | 1.2143 | 0.0 (0.0%) | 6,847,565 |
| 12 Nov 2004 | CNY | 1.2143 | 1.2302 | 1.1925 | 1.2143 | 1.2143 | +0.002 (+0.16%) | 4,469,411 |
| 11 Nov 2004 | CNY | 1.2421 | 1.25 | 1.2123 | 1.2123 | 1.2123 | -0.03 (-2.40%) | 11,604,458 |
| 10 Nov 2004 | CNY | 1.1905 | 1.246 | 1.1806 | 1.2421 | 1.2421 | +0.058 (+4.86%) | 11,413,936 |
