| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | CNY | 1.9048 | 1.9127 | 1.873 | 1.9127 | 1.9127 | +0.008 (+0.41%) | 953,542 |
| 30 Nov 2004 | CNY | 1.9127 | 1.9246 | 1.8651 | 1.9048 | 1.9048 | -0.008 (-0.41%) | 1,175,078 |
| 29 Nov 2004 | CNY | 1.9246 | 1.9405 | 1.9048 | 1.9127 | 1.9127 | -0.024 (-1.23%) | 1,474,257 |
| 26 Nov 2004 | CNY | 1.9246 | 1.9444 | 1.9206 | 1.9365 | 1.9365 | +0.016 (+0.83%) | 717,030 |
| 25 Nov 2004 | CNY | 1.9484 | 1.9564 | 1.9087 | 1.9206 | 1.9206 | -0.028 (-1.43%) | 1,718,388 |
| 24 Nov 2004 | CNY | 1.9444 | 1.9683 | 1.9365 | 1.9484 | 1.9484 | -0.004 (-0.20%) | 1,267,108 |
| 23 Nov 2004 | CNY | 1.9921 | 1.9921 | 1.9405 | 1.9524 | 1.9524 | -0.028 (-1.40%) | 1,983,857 |
| 22 Nov 2004 | CNY | 1.996 | 1.996 | 1.9484 | 1.9802 | 1.9802 | +0.012 (+0.60%) | 2,313,914 |
| 19 Nov 2004 | CNY | 1.9603 | 1.9762 | 1.9365 | 1.9683 | 1.9683 | +0.008 (+0.41%) | 1,351,486 |
| 18 Nov 2004 | CNY | 1.9167 | 1.9603 | 1.9167 | 1.9603 | 1.9603 | +0.028 (+1.44%) | 1,326,122 |
| 17 Nov 2004 | CNY | 1.9564 | 1.9683 | 1.9167 | 1.9325 | 1.9325 | -0.024 (-1.22%) | 896,369 |
| 16 Nov 2004 | CNY | 1.9405 | 1.9762 | 1.9325 | 1.9564 | 1.9564 | +0.02 (+1.03%) | 1,850,194 |
| 15 Nov 2004 | CNY | 1.9365 | 1.9444 | 1.9048 | 1.9365 | 1.9365 | 0.0 (0.0%) | 1,610,771 |
| 12 Nov 2004 | CNY | 1.9365 | 1.9643 | 1.9008 | 1.9365 | 1.9365 | 0.0 (0.0%) | 1,839,070 |
| 11 Nov 2004 | CNY | 1.9444 | 2 | 1.9286 | 1.9365 | 1.9365 | -0.024 (-1.21%) | 4,451,506 |
| 10 Nov 2004 | CNY | 1.9048 | 1.9643 | 1.881 | 1.9603 | 1.9603 | +0.056 (+2.91%) | 2,884,071 |
| 9 Nov 2004 | CNY | 1.9365 | 1.9405 | 1.8889 | 1.9048 | 1.9048 | -0.008 (-0.41%) | 2,960,301 |
| 8 Nov 2004 | CNY | 1.8095 | 1.9246 | 1.8095 | 1.9127 | 1.9127 | +0.091 (+5.01%) | 5,448,159 |
| 5 Nov 2004 | CNY | 1.8095 | 1.8254 | 1.7738 | 1.8214 | 1.8214 | +0.036 (+2.00%) | 1,335,143 |
| 4 Nov 2004 | CNY | 1.8532 | 1.877 | 1.7659 | 1.7857 | 1.7857 | -0.064 (-3.43%) | 2,131,196 |
| 3 Nov 2004 | CNY | 1.8254 | 1.8691 | 1.8175 | 1.8492 | 1.8492 | +0.032 (+1.74%) | 988,782 |
| 2 Nov 2004 | CNY | 1.8135 | 1.8532 | 1.7897 | 1.8175 | 1.8175 | -0.016 (-0.86%) | 1,326,276 |
| 1 Nov 2004 | CNY | 1.8691 | 1.9008 | 1.8294 | 1.8333 | 1.8333 | -0.056 (-2.94%) | 2,371,584 |
| 29 Oct 2004 | CNY | 1.9365 | 1.9802 | 1.8691 | 1.8889 | 1.8889 | -0.131 (-6.48%) | 5,569,676 |
| 28 Oct 2004 | CNY | 2.0556 | 2.0556 | 2 | 2.0198 | 2.0198 | -0.02 (-0.98%) | 5,642,655 |
| 27 Oct 2004 | CNY | 1.996 | 2.0437 | 1.9444 | 2.0397 | 2.0397 | +0.04 (+1.99%) | 6,656,174 |
| 26 Oct 2004 | CNY | 2.0079 | 2.0079 | 1.9167 | 2 | 2 | -0.016 (-0.79%) | 5,462,919 |
| 25 Oct 2004 | CNY | 2.0556 | 2.0754 | 1.9881 | 2.0159 | 2.0159 | -0.036 (-1.74%) | 4,331,106 |
| 22 Oct 2004 | CNY | 2.0556 | 2.0635 | 1.9841 | 2.0516 | 2.0516 | +0.004 (+0.20%) | 6,786,579 |
| 21 Oct 2004 | CNY | 1.9841 | 2.0635 | 1.9564 | 2.0476 | 2.0476 | +0.071 (+3.61%) | 11,240,890 |
