| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | CNY | 1.7547 | 1.7783 | 1.7359 | 1.7453 | 1.7453 | -0.024 (-1.33%) | 990,358 |
| 16 Dec 2004 | CNY | 1.7594 | 1.8019 | 1.7547 | 1.7689 | 1.7689 | +0.009 (+0.54%) | 1,879,672 |
| 15 Dec 2004 | CNY | 1.7689 | 1.7877 | 1.7217 | 1.7594 | 1.7594 | -0.009 (-0.54%) | 1,840,925 |
| 14 Dec 2004 | CNY | 1.7877 | 1.7972 | 1.7594 | 1.7689 | 1.7689 | 0.0 (0.0%) | 1,064,727 |
| 13 Dec 2004 | CNY | 1.7642 | 1.7925 | 1.7453 | 1.7689 | 1.7689 | -0.019 (-1.05%) | 1,759,591 |
| 10 Dec 2004 | CNY | 1.8821 | 1.8915 | 1.7783 | 1.7877 | 1.7877 | -0.104 (-5.49%) | 3,380,382 |
| 9 Dec 2004 | CNY | 1.9104 | 1.9292 | 1.8632 | 1.8915 | 1.8915 | -0.019 (-0.99%) | 2,780,907 |
| 8 Dec 2004 | CNY | 1.8821 | 1.934 | 1.8774 | 1.9104 | 1.9104 | +0.033 (+1.76%) | 2,602,177 |
| 7 Dec 2004 | CNY | 1.9576 | 1.9576 | 1.8726 | 1.8774 | 1.8774 | -0.066 (-3.40%) | 4,800,343 |
| 6 Dec 2004 | CNY | 1.9576 | 1.9906 | 1.9009 | 1.9434 | 1.9434 | -0.028 (-1.44%) | 6,291,070 |
| 3 Dec 2004 | CNY | 2.0142 | 2.1462 | 1.9623 | 1.9717 | 1.9717 | +0.019 (+0.97%) | 21,195,749 |
| 2 Dec 2004 | CNY | 1.8396 | 1.9576 | 1.8208 | 1.9528 | 1.9528 | +0.104 (+5.61%) | 11,730,004 |
| 1 Dec 2004 | CNY | 1.7972 | 1.8868 | 1.7689 | 1.8491 | 1.8491 | +0.071 (+3.98%) | 6,360,722 |
| 30 Nov 2004 | CNY | 1.7736 | 1.7925 | 1.7689 | 1.7783 | 1.7783 | +0.005 (+0.26%) | 694,711 |
| 29 Nov 2004 | CNY | 1.8538 | 1.8538 | 1.7689 | 1.7736 | 1.7736 | -0.052 (-2.84%) | 1,528,117 |
| 26 Nov 2004 | CNY | 1.8302 | 1.8538 | 1.816 | 1.8255 | 1.8255 | +0.005 (+0.26%) | 1,226,447 |
| 25 Nov 2004 | CNY | 1.8538 | 1.8538 | 1.7972 | 1.8208 | 1.8208 | -0.042 (-2.28%) | 2,019,427 |
| 24 Nov 2004 | CNY | 1.9104 | 1.934 | 1.8585 | 1.8632 | 1.8632 | 0.0 (0.0%) | 9,679,987 |
| 23 Nov 2004 | CNY | 1.8585 | 1.8679 | 1.816 | 1.8632 | 1.8632 | +0.005 (+0.25%) | 2,840,530 |
| 22 Nov 2004 | CNY | 1.816 | 1.8632 | 1.783 | 1.8585 | 1.8585 | +0.043 (+2.34%) | 3,545,078 |
| 19 Nov 2004 | CNY | 1.7925 | 1.8208 | 1.7689 | 1.816 | 1.816 | +0.028 (+1.58%) | 3,946,850 |
| 18 Nov 2004 | CNY | 1.7925 | 1.7925 | 1.7547 | 1.7877 | 1.7877 | +0.009 (+0.53%) | 986,007 |
| 17 Nov 2004 | CNY | 1.7972 | 1.8113 | 1.7689 | 1.7783 | 1.7783 | -0.009 (-0.53%) | 1,570,983 |
| 16 Nov 2004 | CNY | 1.7925 | 1.7925 | 1.7453 | 1.7877 | 1.7877 | +0.014 (+0.79%) | 1,040,621 |
| 15 Nov 2004 | CNY | 1.7689 | 1.783 | 1.7453 | 1.7736 | 1.7736 | +0.014 (+0.81%) | 1,134,200 |
| 12 Nov 2004 | CNY | 1.7359 | 1.7972 | 1.7359 | 1.7594 | 1.7594 | +0.014 (+0.81%) | 4,054,245 |
| 11 Nov 2004 | CNY | 1.7689 | 1.8208 | 1.7453 | 1.7453 | 1.7453 | -0.009 (-0.54%) | 4,299,419 |
| 10 Nov 2004 | CNY | 1.6887 | 1.7547 | 1.6792 | 1.7547 | 1.7547 | +0.075 (+4.50%) | 1,854,987 |
| 9 Nov 2004 | CNY | 1.684 | 1.6934 | 1.6651 | 1.6792 | 1.6792 | -0.005 (-0.29%) | 583,523 |
| 8 Nov 2004 | CNY | 1.684 | 1.717 | 1.6604 | 1.684 | 1.684 | 0.0 (0.0%) | 427,576 |
