| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | CNY | 4.3462 | 4.5385 | 4.3231 | 4.5154 | 4.5154 | +0.2 (+4.63%) | 1,337,394 |
| 21 Dec 2004 | CNY | 4.3077 | 4.3846 | 4.2769 | 4.3154 | 4.3154 | +0.023 (+0.54%) | 408,691 |
| 20 Dec 2004 | CNY | 4.3154 | 4.4077 | 4.2769 | 4.2923 | 4.2923 | -0.115 (-2.62%) | 941,621 |
| 17 Dec 2004 | CNY | 4.4308 | 4.5077 | 4.4077 | 4.4077 | 4.4077 | -0.023 (-0.52%) | 706,979 |
| 16 Dec 2004 | CNY | 4.5846 | 4.5846 | 4.4077 | 4.4308 | 4.4308 | -0.185 (-4.00%) | 1,579,110 |
| 15 Dec 2004 | CNY | 4.7 | 4.7 | 4.5077 | 4.6154 | 4.6154 | -0.077 (-1.64%) | 2,132,881 |
| 14 Dec 2004 | CNY | 4.6923 | 4.7615 | 4.6692 | 4.6923 | 4.6923 | -0.008 (-0.16%) | 489,976 |
| 13 Dec 2004 | CNY | 4.6923 | 4.7308 | 4.6385 | 4.7 | 4.7 | 0.0 (0.0%) | 983,879 |
| 10 Dec 2004 | CNY | 4.8539 | 4.8846 | 4.6769 | 4.7 | 4.7 | -0.185 (-3.78%) | 1,907,127 |
| 9 Dec 2004 | CNY | 4.9231 | 4.9539 | 4.8077 | 4.8846 | 4.8846 | -0.069 (-1.40%) | 1,844,508 |
| 8 Dec 2004 | CNY | 4.9231 | 5.0231 | 4.8615 | 4.9539 | 4.9539 | +0.046 (+0.94%) | 2,490,933 |
| 7 Dec 2004 | CNY | 4.9846 | 5.0539 | 4.7539 | 4.9077 | 4.9077 | +0.031 (+0.63%) | 3,080,104 |
| 3 Dec 2004 | CNY | 5.0692 | 5.0692 | 4.8692 | 4.8769 | 4.8769 | -0.162 (-3.21%) | 5,094,826 |
| 2 Dec 2004 | CNY | 4.7923 | 5.0539 | 4.6769 | 5.0385 | 5.0385 | +0.246 (+5.14%) | 8,268,750 |
| 1 Dec 2004 | CNY | 4.6846 | 4.9846 | 4.6846 | 4.7923 | 4.7923 | +0.208 (+4.53%) | 8,672,940 |
| 30 Nov 2004 | CNY | 4.5154 | 4.5923 | 4.4615 | 4.5846 | 4.5846 | +0.061 (+1.36%) | 1,269,299 |
| 29 Nov 2004 | CNY | 4.6692 | 4.6923 | 4.4923 | 4.5231 | 4.5231 | -0.177 (-3.76%) | 1,418,566 |
| 26 Nov 2004 | CNY | 4.7539 | 4.7923 | 4.6615 | 4.7 | 4.7 | -0.008 (-0.16%) | 1,396,931 |
| 25 Nov 2004 | CNY | 4.6923 | 4.7692 | 4.6462 | 4.7077 | 4.7077 | -0.015 (-0.33%) | 1,114,356 |
| 24 Nov 2004 | CNY | 4.8692 | 4.9077 | 4.6923 | 4.7231 | 4.7231 | -0.162 (-3.31%) | 2,248,017 |
| 23 Nov 2004 | CNY | 4.9846 | 4.9923 | 4.8615 | 4.8846 | 4.8846 | -0.054 (-1.09%) | 2,556,568 |
| 22 Nov 2004 | CNY | 4.7308 | 4.9539 | 4.7 | 4.9385 | 4.9385 | +0.192 (+4.05%) | 4,312,103 |
| 19 Nov 2004 | CNY | 4.7539 | 4.8077 | 4.6692 | 4.7462 | 4.7462 | +0.008 (+0.16%) | 1,476,387 |
| 18 Nov 2004 | CNY | 4.7077 | 4.8231 | 4.6923 | 4.7385 | 4.7385 | +0.046 (+0.98%) | 1,156,002 |
| 17 Nov 2004 | CNY | 4.7077 | 4.7692 | 4.6615 | 4.6923 | 4.6923 | 0.0 (0.0%) | 1,695,454 |
| 16 Nov 2004 | CNY | 4.8462 | 4.8615 | 4.6769 | 4.6923 | 4.6923 | -0.108 (-2.24%) | 1,773,226 |
| 15 Nov 2004 | CNY | 4.8615 | 4.8615 | 4.7154 | 4.8 | 4.8 | -0.031 (-0.64%) | 2,520,512 |
| 12 Nov 2004 | CNY | 4.7539 | 4.9846 | 4.7385 | 4.8308 | 4.8308 | +0.154 (+3.29%) | 5,137,944 |
| 11 Nov 2004 | CNY | 4.7385 | 4.8769 | 4.6615 | 4.6769 | 4.6769 | -0.062 (-1.30%) | 5,301,705 |
| 10 Nov 2004 | CNY | 4.5539 | 4.8154 | 4.4615 | 4.7385 | 4.7385 | +0.192 (+4.23%) | 6,457,679 |
