| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | CNY | 1.5275 | 1.5311 | 1.4872 | 1.4945 | 1.4945 | -0.026 (-1.69%) | 20,752,149 |
| 22 Dec 2004 | CNY | 1.4689 | 1.5275 | 1.4579 | 1.5202 | 1.5202 | +0.055 (+3.75%) | 30,446,488 |
| 21 Dec 2004 | CNY | 1.4762 | 1.4982 | 1.4506 | 1.4652 | 1.4652 | -0.022 (-1.48%) | 15,561,196 |
| 20 Dec 2004 | CNY | 1.4652 | 1.5055 | 1.4579 | 1.4872 | 1.4872 | +0.015 (+1.00%) | 15,939,732 |
| 17 Dec 2004 | CNY | 1.5128 | 1.5275 | 1.4579 | 1.4725 | 1.4725 | -0.062 (-4.06%) | 39,598,562 |
| 16 Dec 2004 | CNY | 1.5861 | 1.5897 | 1.5202 | 1.5348 | 1.5348 | -0.158 (-9.31%) | 65,102,258 |
| 15 Dec 2004 | CNY | 1.7253 | 1.7253 | 1.663 | 1.6923 | 1.6923 | -0.033 (-1.91%) | 2,693,991 |
| 14 Dec 2004 | CNY | 1.7143 | 1.7289 | 1.7033 | 1.7253 | 1.7253 | +0.022 (+1.29%) | 1,651,144 |
| 13 Dec 2004 | CNY | 1.6996 | 1.7326 | 1.685 | 1.7033 | 1.7033 | -0.015 (-0.86%) | 939,854 |
| 10 Dec 2004 | CNY | 1.7546 | 1.7729 | 1.7143 | 1.718 | 1.718 | -0.037 (-2.09%) | 2,620,139 |
| 9 Dec 2004 | CNY | 1.7033 | 1.7729 | 1.6996 | 1.7546 | 1.7546 | +0.055 (+3.24%) | 4,715,324 |
| 8 Dec 2004 | CNY | 1.6777 | 1.7143 | 1.6777 | 1.6996 | 1.6996 | -0.051 (-2.93%) | 3,811,047 |
| 1 Dec 2004 | CNY | 1.7582 | 1.7875 | 1.7216 | 1.7509 | 1.7509 | -0.015 (-0.83%) | 3,922,780 |
| 30 Nov 2004 | CNY | 1.7582 | 1.7839 | 1.7546 | 1.7656 | 1.7656 | +0.004 (+0.21%) | 2,636,328 |
| 29 Nov 2004 | CNY | 1.7656 | 1.7692 | 1.7326 | 1.7619 | 1.7619 | -0.015 (-0.83%) | 2,913,431 |
| 26 Nov 2004 | CNY | 1.7949 | 1.8205 | 1.7692 | 1.7766 | 1.7766 | -0.114 (-6.00%) | 6,456,591 |
| 25 Nov 2004 | CNY | 1.9084 | 1.9084 | 1.8755 | 1.8901 | 1.8901 | -0.018 (-0.96%) | 842,562 |
| 24 Nov 2004 | CNY | 1.9597 | 1.9597 | 1.9048 | 1.9084 | 1.9084 | -0.051 (-2.62%) | 1,214,847 |
| 23 Nov 2004 | CNY | 1.9487 | 1.9744 | 1.9231 | 1.9597 | 1.9597 | +0.015 (+0.75%) | 1,997,104 |
| 22 Nov 2004 | CNY | 1.9231 | 1.956 | 1.9121 | 1.9451 | 1.9451 | +0.033 (+1.73%) | 1,998,357 |
| 19 Nov 2004 | CNY | 1.9304 | 1.9304 | 1.8755 | 1.9121 | 1.9121 | +0.004 (+0.19%) | 1,094,844 |
| 18 Nov 2004 | CNY | 1.8791 | 1.9121 | 1.8755 | 1.9084 | 1.9084 | +0.029 (+1.56%) | 753,343 |
| 17 Nov 2004 | CNY | 1.8791 | 1.8901 | 1.8571 | 1.8791 | 1.8791 | -0.004 (-0.20%) | 1,043,919 |
| 16 Nov 2004 | CNY | 1.9231 | 1.9304 | 1.8681 | 1.8828 | 1.8828 | -0.033 (-1.72%) | 1,452,250 |
| 15 Nov 2004 | CNY | 1.9231 | 1.967 | 1.8974 | 1.9158 | 1.9158 | 0.0 (0.0%) | 1,503,165 |
| 12 Nov 2004 | CNY | 1.9048 | 1.9341 | 1.8755 | 1.9158 | 1.9158 | +0.004 (+0.19%) | 2,006,211 |
| 11 Nov 2004 | CNY | 1.8828 | 1.989 | 1.8828 | 1.9121 | 1.9121 | +0.04 (+2.15%) | 8,124,021 |
| 10 Nov 2004 | CNY | 1.7766 | 1.8865 | 1.7656 | 1.8718 | 1.8718 | +0.095 (+5.36%) | 2,501,234 |
| 9 Nov 2004 | CNY | 1.7619 | 1.7766 | 1.7399 | 1.7766 | 1.7766 | +0.007 (+0.42%) | 440,867 |
| 8 Nov 2004 | CNY | 1.7289 | 1.7692 | 1.7289 | 1.7692 | 1.7692 | +0.018 (+1.05%) | 658,718 |
