| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | CNY | 1.6858 | 1.6858 | 1.6429 | 1.6705 | 1.6705 | -0.015 (-0.91%) | 1,926,164 |
| 30 Nov 2004 | CNY | 1.6919 | 1.6919 | 1.6552 | 1.6858 | 1.6858 | -0.006 (-0.36%) | 1,339,180 |
| 29 Nov 2004 | CNY | 1.7011 | 1.7103 | 1.6552 | 1.6919 | 1.6919 | -0.009 (-0.54%) | 3,589,912 |
| 26 Nov 2004 | CNY | 1.695 | 1.7471 | 1.695 | 1.7011 | 1.7011 | -0.015 (-0.90%) | 1,717,942 |
| 25 Nov 2004 | CNY | 1.7042 | 1.7318 | 1.6552 | 1.7165 | 1.7165 | +0.012 (+0.72%) | 4,545,991 |
| 24 Nov 2004 | CNY | 1.7195 | 1.7471 | 1.6919 | 1.7042 | 1.7042 | -0.034 (-1.94%) | 5,469,878 |
| 23 Nov 2004 | CNY | 1.7655 | 1.7686 | 1.7348 | 1.7379 | 1.7379 | -0.028 (-1.56%) | 3,125,048 |
| 22 Nov 2004 | CNY | 1.7594 | 1.7961 | 1.7563 | 1.7655 | 1.7655 | +0.015 (+0.87%) | 4,782,995 |
| 19 Nov 2004 | CNY | 1.7532 | 1.7624 | 1.7165 | 1.7502 | 1.7502 | 0.0 (0.0%) | 3,518,638 |
| 18 Nov 2004 | CNY | 1.6919 | 1.7624 | 1.6919 | 1.7502 | 1.7502 | +0.055 (+3.26%) | 3,776,506 |
| 17 Nov 2004 | CNY | 1.7195 | 1.7195 | 1.6735 | 1.695 | 1.695 | -0.034 (-1.95%) | 4,372,469 |
| 16 Nov 2004 | CNY | 1.7226 | 1.7655 | 1.7165 | 1.7287 | 1.7287 | -0.015 (-0.88%) | 5,976,470 |
| 15 Nov 2004 | CNY | 1.741 | 1.7594 | 1.7134 | 1.744 | 1.744 | +0.04 (+2.34%) | 4,931,519 |
| 12 Nov 2004 | CNY | 1.6552 | 1.7226 | 1.646 | 1.7042 | 1.7042 | +0.04 (+2.40%) | 7,915,782 |
| 11 Nov 2004 | CNY | 1.7011 | 1.7257 | 1.6552 | 1.6643 | 1.6643 | -0.034 (-1.99%) | 8,882,781 |
| 10 Nov 2004 | CNY | 1.6306 | 1.7011 | 1.603 | 1.6981 | 1.6981 | +0.07 (+4.33%) | 7,978,283 |
| 9 Nov 2004 | CNY | 1.6122 | 1.6429 | 1.5969 | 1.6276 | 1.6276 | +0.012 (+0.76%) | 3,793,269 |
| 8 Nov 2004 | CNY | 1.6 | 1.6368 | 1.5785 | 1.6153 | 1.6153 | 0.0 (0.0%) | 5,135,536 |
| 5 Nov 2004 | CNY | 1.6061 | 1.6398 | 1.5939 | 1.6153 | 1.6153 | +0.009 (+0.57%) | 3,133,031 |
| 4 Nov 2004 | CNY | 1.6705 | 1.7011 | 1.5939 | 1.6061 | 1.6061 | -0.052 (-3.14%) | 8,473,645 |
| 3 Nov 2004 | CNY | 1.6245 | 1.6613 | 1.6 | 1.6582 | 1.6582 | +0.04 (+2.46%) | 4,316,376 |
| 2 Nov 2004 | CNY | 1.5877 | 1.6245 | 1.5693 | 1.6184 | 1.6184 | +0.025 (+1.54%) | 4,395,359 |
| 1 Nov 2004 | CNY | 1.6276 | 1.6521 | 1.554 | 1.5939 | 1.5939 | -0.046 (-2.80%) | 9,124,806 |
| 29 Oct 2004 | CNY | 1.6092 | 1.6797 | 1.5785 | 1.6398 | 1.6398 | -0.021 (-1.29%) | 10,057,976 |
| 28 Oct 2004 | CNY | 1.7042 | 1.7134 | 1.6521 | 1.6613 | 1.6613 | -0.043 (-2.52%) | 11,525,445 |
| 27 Oct 2004 | CNY | 1.6521 | 1.7226 | 1.6337 | 1.7042 | 1.7042 | +0.064 (+3.93%) | 27,429,716 |
| 26 Oct 2004 | CNY | 1.5785 | 1.6429 | 1.5325 | 1.6398 | 1.6398 | +0.061 (+3.88%) | 13,675,215 |
| 25 Oct 2004 | CNY | 1.6092 | 1.6306 | 1.5571 | 1.5785 | 1.5785 | -0.018 (-1.15%) | 11,550,926 |
| 22 Oct 2004 | CNY | 1.5387 | 1.6092 | 1.4988 | 1.5969 | 1.5969 | +0.067 (+4.41%) | 14,390,400 |
| 21 Oct 2004 | CNY | 1.5479 | 1.5663 | 1.508 | 1.5295 | 1.5295 | -0.015 (-0.99%) | 8,664,494 |
