| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | CNY | 1.9991 | 2.0254 | 1.9773 | 2.0166 | 2.0166 | +0.039 (+1.99%) | 2,875,726 |
| 1 Dec 2004 | CNY | 2.0035 | 2.0035 | 1.9554 | 1.9773 | 1.9773 | 0.0 (0.0%) | 551,383 |
| 30 Nov 2004 | CNY | 1.9685 | 1.9773 | 1.9335 | 1.9773 | 1.9773 | +0.018 (+0.89%) | 585,814 |
| 29 Nov 2004 | CNY | 2.0341 | 2.0341 | 1.9554 | 1.9598 | 1.9598 | -0.066 (-3.24%) | 1,024,125 |
| 26 Nov 2004 | CNY | 2.0035 | 2.056 | 1.951 | 2.0254 | 2.0254 | +0.083 (+4.28%) | 2,253,339 |
| 25 Nov 2004 | CNY | 2.0123 | 2.0123 | 1.9248 | 1.9423 | 1.9423 | -0.061 (-3.05%) | 1,332,511 |
| 24 Nov 2004 | CNY | 2.056 | 2.091 | 1.9948 | 2.0035 | 2.0035 | -0.039 (-1.93%) | 2,738,353 |
| 23 Nov 2004 | CNY | 2.0385 | 2.0779 | 1.9948 | 2.0429 | 2.0429 | -0.009 (-0.42%) | 2,031,140 |
| 22 Nov 2004 | CNY | 2.0254 | 2.0647 | 1.9816 | 2.0516 | 2.0516 | +0.061 (+3.07%) | 2,873,890 |
| 19 Nov 2004 | CNY | 1.9466 | 2.0123 | 1.9466 | 1.9904 | 1.9904 | +0.044 (+2.25%) | 1,777,262 |
| 18 Nov 2004 | CNY | 1.9204 | 1.9685 | 1.9204 | 1.9466 | 1.9466 | +0.026 (+1.36%) | 729,643 |
| 17 Nov 2004 | CNY | 1.9466 | 1.9598 | 1.9116 | 1.9204 | 1.9204 | -0.039 (-2.01%) | 921,989 |
| 16 Nov 2004 | CNY | 2.0123 | 2.0254 | 1.9379 | 1.9598 | 1.9598 | -0.026 (-1.32%) | 4,250,663 |
| 15 Nov 2004 | CNY | 1.9641 | 2.0035 | 1.9423 | 1.986 | 1.986 | +0.039 (+2.02%) | 3,868,136 |
| 12 Nov 2004 | CNY | 1.881 | 1.951 | 1.881 | 1.9466 | 1.9466 | +0.052 (+2.77%) | 2,054,604 |
| 11 Nov 2004 | CNY | 1.9248 | 1.9598 | 1.8898 | 1.8941 | 1.8941 | -0.013 (-0.69%) | 2,427,306 |
| 10 Nov 2004 | CNY | 1.8416 | 1.9116 | 1.8285 | 1.9073 | 1.9073 | +0.07 (+3.81%) | 1,850,562 |
| 9 Nov 2004 | CNY | 1.8373 | 1.8504 | 1.8154 | 1.8373 | 1.8373 | +0.004 (+0.24%) | 484,677 |
| 8 Nov 2004 | CNY | 1.8416 | 1.8416 | 1.8067 | 1.8329 | 1.8329 | -0.009 (-0.47%) | 455,213 |
| 5 Nov 2004 | CNY | 1.811 | 1.9116 | 1.811 | 1.8416 | 1.8416 | +0.039 (+2.18%) | 1,187,711 |
| 4 Nov 2004 | CNY | 1.8723 | 1.8723 | 1.7935 | 1.8023 | 1.8023 | -0.061 (-3.28%) | 1,025,362 |
| 3 Nov 2004 | CNY | 1.8285 | 1.8723 | 1.811 | 1.8635 | 1.8635 | +0.035 (+1.91%) | 1,078,731 |
| 2 Nov 2004 | CNY | 1.7935 | 1.8591 | 1.7935 | 1.8285 | 1.8285 | +0.009 (+0.48%) | 886,449 |
| 1 Nov 2004 | CNY | 1.9335 | 1.9554 | 1.8154 | 1.8198 | 1.8198 | -0.149 (-7.55%) | 2,760,509 |
| 29 Oct 2004 | CNY | 2.0035 | 2.0429 | 1.9204 | 1.9685 | 1.9685 | -0.136 (-6.44%) | 1,497,307 |
| 28 Oct 2004 | CNY | 1.9991 | 2.1129 | 1.9991 | 2.1041 | 2.1041 | +0.101 (+5.02%) | 2,747,922 |
| 27 Oct 2004 | CNY | 1.9904 | 2.0079 | 1.9248 | 2.0035 | 2.0035 | +0.004 (+0.22%) | 1,476,902 |
| 26 Oct 2004 | CNY | 1.9773 | 2.0079 | 1.9248 | 1.9991 | 1.9991 | +0.018 (+0.88%) | 1,233,068 |
| 25 Oct 2004 | CNY | 1.9685 | 2.0691 | 1.9598 | 1.9816 | 1.9816 | -0.131 (-6.21%) | 2,761,414 |
| 22 Oct 2004 | CNY | 2.1435 | 2.1435 | 2.0166 | 2.1129 | 2.1129 | -0.052 (-2.42%) | 2,085,700 |
