| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 1.9954 | 2.0556 | 1.9954 | 2.037 | 2.037 | +0.014 (+0.68%) | 1,351,192 |
| 1 Dec 2004 | CNY | 2.037 | 2.037 | 2.0093 | 2.0232 | 2.0232 | -0.014 (-0.68%) | 1,187,373 |
| 30 Nov 2004 | CNY | 2.0185 | 2.037 | 1.9954 | 2.037 | 2.037 | +0.032 (+1.62%) | 1,435,771 |
| 29 Nov 2004 | CNY | 2.0602 | 2.0694 | 1.9954 | 2.0046 | 2.0046 | -0.07 (-3.35%) | 1,747,835 |
| 26 Nov 2004 | CNY | 2.037 | 2.1065 | 2.037 | 2.0741 | 2.0741 | +0.018 (+0.90%) | 2,105,008 |
| 25 Nov 2004 | CNY | 2.1065 | 2.125 | 2.0509 | 2.0556 | 2.0556 | -0.093 (-4.31%) | 4,459,754 |
| 24 Nov 2004 | CNY | 2.1806 | 2.2685 | 2.1435 | 2.1482 | 2.1482 | +0.037 (+1.76%) | 19,735,561 |
| 23 Nov 2004 | CNY | 2.1065 | 2.1204 | 2.0509 | 2.1111 | 2.1111 | +0.005 (+0.22%) | 4,270,443 |
| 22 Nov 2004 | CNY | 2.088 | 2.1111 | 2.0602 | 2.1065 | 2.1065 | +0.028 (+1.34%) | 4,465,527 |
| 19 Nov 2004 | CNY | 2.0232 | 2.0833 | 2.0046 | 2.0787 | 2.0787 | +0.06 (+2.98%) | 5,472,694 |
| 18 Nov 2004 | CNY | 1.9444 | 2.0232 | 1.9444 | 2.0185 | 2.0185 | +0.069 (+3.56%) | 4,563,213 |
| 17 Nov 2004 | CNY | 1.9769 | 1.9815 | 1.9398 | 1.9491 | 1.9491 | -0.037 (-1.86%) | 1,566,961 |
| 16 Nov 2004 | CNY | 2.0139 | 2.0232 | 1.9769 | 1.9861 | 1.9861 | -0.018 (-0.92%) | 1,413,555 |
| 15 Nov 2004 | CNY | 1.9907 | 2.0093 | 1.9676 | 2.0046 | 2.0046 | +0.028 (+1.40%) | 1,675,998 |
| 12 Nov 2004 | CNY | 1.9769 | 1.9907 | 1.9537 | 1.9769 | 1.9769 | -0.014 (-0.69%) | 2,168,629 |
| 11 Nov 2004 | CNY | 2.0139 | 2.037 | 1.9815 | 1.9907 | 1.9907 | -0.009 (-0.46%) | 4,121,690 |
| 10 Nov 2004 | CNY | 1.9583 | 2.0139 | 1.9213 | 2 | 2 | +0.051 (+2.61%) | 2,964,286 |
| 9 Nov 2004 | CNY | 1.9352 | 1.9537 | 1.9213 | 1.9491 | 1.9491 | +0.023 (+1.20%) | 871,078 |
| 8 Nov 2004 | CNY | 1.9213 | 1.9398 | 1.8982 | 1.9259 | 1.9259 | 0.0 (0.0%) | 890,159 |
| 5 Nov 2004 | CNY | 1.912 | 1.9769 | 1.8982 | 1.9259 | 1.9259 | +0.023 (+1.21%) | 1,333,432 |
| 4 Nov 2004 | CNY | 1.9676 | 1.9722 | 1.8982 | 1.9028 | 1.9028 | -0.074 (-3.75%) | 2,029,300 |
| 3 Nov 2004 | CNY | 1.9444 | 1.9815 | 1.9074 | 1.9769 | 1.9769 | +0.056 (+2.89%) | 2,941,820 |
| 2 Nov 2004 | CNY | 1.8982 | 1.9259 | 1.875 | 1.9213 | 1.9213 | +0.018 (+0.97%) | 1,057,844 |
| 1 Nov 2004 | CNY | 1.9352 | 1.9537 | 1.8565 | 1.9028 | 1.9028 | -0.06 (-3.07%) | 3,754,466 |
| 29 Oct 2004 | CNY | 1.9907 | 2.0278 | 1.9213 | 1.963 | 1.963 | -0.125 (-5.99%) | 4,190,114 |
| 28 Oct 2004 | CNY | 2.0556 | 2.125 | 2.0278 | 2.088 | 2.088 | +0.042 (+2.04%) | 6,076,833 |
| 27 Oct 2004 | CNY | 1.9907 | 2.0602 | 1.9444 | 2.0463 | 2.0463 | +0.065 (+3.27%) | 2,790,717 |
| 26 Oct 2004 | CNY | 1.9491 | 1.9861 | 1.9074 | 1.9815 | 1.9815 | +0.032 (+1.66%) | 2,127,878 |
| 25 Oct 2004 | CNY | 2.0648 | 2.0648 | 1.9352 | 1.9491 | 1.9491 | -0.069 (-3.44%) | 3,095,057 |
| 22 Oct 2004 | CNY | 2.0324 | 2.0324 | 1.9028 | 2.0185 | 2.0185 | -0.009 (-0.46%) | 3,366,982 |
