| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | CNY | 1.3316 | 1.3316 | 1.2865 | 1.3062 | 1.3062 | -0.025 (-1.91%) | 5,609,240 |
| 29 Nov 2004 | CNY | 1.2865 | 1.3345 | 1.2724 | 1.3316 | 1.3316 | +0.045 (+3.51%) | 12,860,801 |
| 26 Nov 2004 | CNY | 1.2978 | 1.2978 | 1.2696 | 1.2865 | 1.2865 | -0.009 (-0.66%) | 4,776,617 |
| 25 Nov 2004 | CNY | 1.2808 | 1.3401 | 1.278 | 1.295 | 1.295 | +0.014 (+1.11%) | 23,557,930 |
| 24 Nov 2004 | CNY | 1.2696 | 1.2893 | 1.2639 | 1.2808 | 1.2808 | +0.011 (+0.88%) | 7,828,931 |
| 23 Nov 2004 | CNY | 1.2808 | 1.2808 | 1.2498 | 1.2696 | 1.2696 | -0.006 (-0.44%) | 4,142,902 |
| 22 Nov 2004 | CNY | 1.2611 | 1.2808 | 1.247 | 1.2752 | 1.2752 | +0.014 (+1.12%) | 5,599,255 |
| 19 Nov 2004 | CNY | 1.2357 | 1.2667 | 1.2272 | 1.2611 | 1.2611 | +0.037 (+3.00%) | 9,995,447 |
| 18 Nov 2004 | CNY | 1.216 | 1.2329 | 1.2103 | 1.2244 | 1.2244 | +0.008 (+0.69%) | 2,104,614 |
| 17 Nov 2004 | CNY | 1.2357 | 1.2385 | 1.216 | 1.216 | 1.216 | -0.022 (-1.82%) | 1,957,565 |
| 16 Nov 2004 | CNY | 1.2385 | 1.2498 | 1.2244 | 1.2385 | 1.2385 | 0.0 (0.0%) | 2,745,779 |
| 15 Nov 2004 | CNY | 1.2188 | 1.2385 | 1.2188 | 1.2385 | 1.2385 | +0.02 (+1.62%) | 2,627,635 |
| 12 Nov 2004 | CNY | 1.2301 | 1.2357 | 1.2103 | 1.2188 | 1.2188 | -0.014 (-1.14%) | 4,130,142 |
| 11 Nov 2004 | CNY | 1.2414 | 1.2526 | 1.2188 | 1.2329 | 1.2329 | -0.003 (-0.23%) | 6,663,578 |
| 10 Nov 2004 | CNY | 1.2103 | 1.2414 | 1.1906 | 1.2357 | 1.2357 | +0.034 (+2.81%) | 4,218,468 |
| 9 Nov 2004 | CNY | 1.2019 | 1.2131 | 1.1877 | 1.2019 | 1.2019 | 0.0 (0.0%) | 1,930,711 |
| 8 Nov 2004 | CNY | 1.199 | 1.2103 | 1.1906 | 1.2019 | 1.2019 | -0.008 (-0.69%) | 1,243,818 |
| 5 Nov 2004 | CNY | 1.2272 | 1.2357 | 1.2047 | 1.2103 | 1.2103 | -0.017 (-1.38%) | 2,246,884 |
| 4 Nov 2004 | CNY | 1.2272 | 1.2555 | 1.2188 | 1.2272 | 1.2272 | +0.008 (+0.69%) | 11,733,350 |
| 3 Nov 2004 | CNY | 1.2047 | 1.2244 | 1.1849 | 1.2188 | 1.2188 | +0.023 (+1.89%) | 5,536,598 |
| 2 Nov 2004 | CNY | 1.2047 | 1.2047 | 1.1877 | 1.1962 | 1.1962 | -0.017 (-1.39%) | 2,642,455 |
| 1 Nov 2004 | CNY | 1.2131 | 1.216 | 1.1962 | 1.2131 | 1.2131 | -0.02 (-1.61%) | 2,353,848 |
| 29 Oct 2004 | CNY | 1.2301 | 1.2414 | 1.1877 | 1.2329 | 1.2329 | -0.025 (-2.02%) | 4,032,908 |
| 28 Oct 2004 | CNY | 1.2498 | 1.2696 | 1.247 | 1.2583 | 1.2583 | +0.009 (+0.68%) | 3,944,897 |
| 27 Oct 2004 | CNY | 1.2329 | 1.2498 | 1.2047 | 1.2498 | 1.2498 | 0.0 (0.0%) | 3,228,371 |
| 26 Oct 2004 | CNY | 1.2272 | 1.2611 | 1.1849 | 1.2498 | 1.2498 | +0.006 (+0.45%) | 6,028,474 |
| 25 Oct 2004 | CNY | 1.278 | 1.2837 | 1.2272 | 1.2442 | 1.2442 | -0.014 (-1.12%) | 2,865,481 |
| 22 Oct 2004 | CNY | 1.2301 | 1.2752 | 1.2301 | 1.2583 | 1.2583 | +0.028 (+2.29%) | 5,712,170 |
| 21 Oct 2004 | CNY | 1.2329 | 1.2385 | 1.216 | 1.2301 | 1.2301 | -0.003 (-0.23%) | 4,862,387 |
| 20 Oct 2004 | CNY | 1.2357 | 1.247 | 1.216 | 1.2329 | 1.2329 | -0.014 (-1.13%) | 3,215,356 |
