| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | CNY | 1.1287 | 1.1342 | 1.1082 | 1.1328 | 1.1328 | +0.004 (+0.36%) | 747,207 |
| 14 Dec 2004 | CNY | 1.126 | 1.141 | 1.1219 | 1.1287 | 1.1287 | +0.007 (+0.61%) | 521,137 |
| 13 Dec 2004 | CNY | 1.1739 | 1.1739 | 1.1219 | 1.1219 | 1.1219 | -0.055 (-4.65%) | 3,653,810 |
| 10 Dec 2004 | CNY | 1.1944 | 1.2054 | 1.1766 | 1.1766 | 1.1766 | -0.018 (-1.49%) | 749,911 |
| 9 Dec 2004 | CNY | 1.1876 | 1.2108 | 1.1835 | 1.1944 | 1.1944 | +0.005 (+0.46%) | 1,103,021 |
| 8 Dec 2004 | CNY | 1.1944 | 1.204 | 1.1862 | 1.1889 | 1.1889 | -0.005 (-0.46%) | 655,617 |
| 7 Dec 2004 | CNY | 1.204 | 1.204 | 1.1876 | 1.1944 | 1.1944 | -0.016 (-1.35%) | 887,322 |
| 6 Dec 2004 | CNY | 1.2245 | 1.2245 | 1.1985 | 1.2108 | 1.2108 | 0.0 (0.0%) | 586,919 |
| 3 Dec 2004 | CNY | 1.204 | 1.219 | 1.1971 | 1.2108 | 1.2108 | +0.011 (+0.91%) | 953,477 |
| 2 Dec 2004 | CNY | 1.1848 | 1.204 | 1.1848 | 1.1999 | 1.1999 | +0.007 (+0.58%) | 796,251 |
| 1 Dec 2004 | CNY | 1.1985 | 1.2108 | 1.1903 | 1.193 | 1.193 | -0.003 (-0.23%) | 741,075 |
| 30 Nov 2004 | CNY | 1.1999 | 1.2108 | 1.1889 | 1.1958 | 1.1958 | -0.011 (-0.90%) | 990,380 |
| 29 Nov 2004 | CNY | 1.2409 | 1.2409 | 1.1971 | 1.2067 | 1.2067 | -0.01 (-0.79%) | 981,975 |
| 26 Nov 2004 | CNY | 1.2204 | 1.2341 | 1.2136 | 1.2163 | 1.2163 | -0.018 (-1.44%) | 1,256,234 |
| 24 Nov 2004 | CNY | 1.2464 | 1.2587 | 1.2327 | 1.2341 | 1.2341 | -0.012 (-0.99%) | 1,036,954 |
| 23 Nov 2004 | CNY | 1.2656 | 1.2656 | 1.2396 | 1.2464 | 1.2464 | -0.019 (-1.52%) | 1,397,540 |
| 22 Nov 2004 | CNY | 1.2382 | 1.2656 | 1.2382 | 1.2656 | 1.2656 | +0.027 (+2.21%) | 2,068,222 |
| 19 Nov 2004 | CNY | 1.2286 | 1.2382 | 1.2204 | 1.2382 | 1.2382 | +0.019 (+1.58%) | 1,016,254 |
| 18 Nov 2004 | CNY | 1.2204 | 1.2218 | 1.204 | 1.219 | 1.219 | -0.007 (-0.56%) | 1,480,462 |
| 17 Nov 2004 | CNY | 1.2409 | 1.2409 | 1.2177 | 1.2259 | 1.2259 | -0.012 (-0.99%) | 1,100,017 |
| 16 Nov 2004 | CNY | 1.2396 | 1.2532 | 1.2286 | 1.2382 | 1.2382 | 0.0 (0.0%) | 1,024,448 |
| 15 Nov 2004 | CNY | 1.2245 | 1.245 | 1.2245 | 1.2382 | 1.2382 | +0.012 (+1.00%) | 1,178,904 |
| 12 Nov 2004 | CNY | 1.2313 | 1.2491 | 1.2149 | 1.2259 | 1.2259 | -0.008 (-0.66%) | 1,660,265 |
| 11 Nov 2004 | CNY | 1.2656 | 1.2724 | 1.2327 | 1.2341 | 1.2341 | -0.018 (-1.42%) | 2,812,900 |
| 10 Nov 2004 | CNY | 1.2382 | 1.2601 | 1.2149 | 1.2519 | 1.2519 | +0.03 (+2.46%) | 2,998,208 |
| 9 Nov 2004 | CNY | 1.2177 | 1.2341 | 1.2067 | 1.2218 | 1.2218 | +0.003 (+0.23%) | 856,990 |
| 8 Nov 2004 | CNY | 1.1971 | 1.2272 | 1.1889 | 1.219 | 1.219 | +0.019 (+1.59%) | 875,993 |
| 5 Nov 2004 | CNY | 1.2149 | 1.2149 | 1.1903 | 1.1999 | 1.1999 | -0.001 (-0.11%) | 1,257,162 |
| 4 Nov 2004 | CNY | 1.23 | 1.245 | 1.1999 | 1.2012 | 1.2012 | -0.025 (-2.01%) | 2,007,805 |
| 3 Nov 2004 | CNY | 1.2012 | 1.2341 | 1.1985 | 1.2259 | 1.2259 | +0.025 (+2.06%) | 1,334,594 |
