| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | CNY | 1.377 | 1.4008 | 1.377 | 1.3897 | 1.3897 | +0.014 (+1.04%) | 1,235,156 |
| 23 Dec 2004 | CNY | 1.4229 | 1.4356 | 1.3739 | 1.3754 | 1.3754 | -0.046 (-3.23%) | 2,360,398 |
| 22 Dec 2004 | CNY | 1.3929 | 1.4229 | 1.3818 | 1.4213 | 1.4213 | +0.038 (+2.74%) | 3,306,708 |
| 21 Dec 2004 | CNY | 1.396 | 1.4008 | 1.3739 | 1.3834 | 1.3834 | +0.011 (+0.81%) | 669,076 |
| 20 Dec 2004 | CNY | 1.3533 | 1.3818 | 1.347 | 1.3723 | 1.3723 | +0.006 (+0.47%) | 856,215 |
| 17 Dec 2004 | CNY | 1.3897 | 1.3944 | 1.358 | 1.3659 | 1.3659 | -0.029 (-2.04%) | 2,150,659 |
| 16 Dec 2004 | CNY | 1.4055 | 1.4245 | 1.3849 | 1.3944 | 1.3944 | -0.014 (-1.02%) | 1,510,002 |
| 15 Dec 2004 | CNY | 1.4023 | 1.4198 | 1.3865 | 1.4087 | 1.4087 | +0.002 (+0.11%) | 2,584,630 |
| 14 Dec 2004 | CNY | 1.396 | 1.4324 | 1.3944 | 1.4071 | 1.4071 | +0.009 (+0.68%) | 1,400,384 |
| 13 Dec 2004 | CNY | 1.4419 | 1.4419 | 1.3976 | 1.3976 | 1.3976 | -0.049 (-3.39%) | 3,181,744 |
| 10 Dec 2004 | CNY | 1.4878 | 1.5005 | 1.4419 | 1.4467 | 1.4467 | -0.04 (-2.66%) | 2,130,429 |
| 9 Dec 2004 | CNY | 1.5052 | 1.5131 | 1.4593 | 1.4862 | 1.4862 | -0.019 (-1.26%) | 4,236,793 |
| 8 Dec 2004 | CNY | 1.4894 | 1.5195 | 1.4815 | 1.5052 | 1.5052 | +0.016 (+1.06%) | 2,966,553 |
| 7 Dec 2004 | CNY | 1.5416 | 1.548 | 1.4815 | 1.4894 | 1.4894 | -0.051 (-3.29%) | 4,480,295 |
| 6 Dec 2004 | CNY | 1.5131 | 1.559 | 1.5131 | 1.54 | 1.54 | +0.03 (+1.99%) | 5,515,373 |
| 3 Dec 2004 | CNY | 1.5606 | 1.5606 | 1.4973 | 1.51 | 1.51 | -0.044 (-2.85%) | 9,346,779 |
| 2 Dec 2004 | CNY | 1.5306 | 1.5622 | 1.5116 | 1.5543 | 1.5543 | +0.024 (+1.55%) | 11,176,946 |
| 1 Dec 2004 | CNY | 1.5242 | 1.5432 | 1.5068 | 1.5306 | 1.5306 | +0.003 (+0.21%) | 8,785,393 |
| 30 Nov 2004 | CNY | 1.4419 | 1.5432 | 1.4419 | 1.5274 | 1.5274 | +0.076 (+5.24%) | 19,206,858 |
| 29 Nov 2004 | CNY | 1.4815 | 1.4815 | 1.4482 | 1.4514 | 1.4514 | -0.021 (-1.40%) | 3,945,584 |
| 26 Nov 2004 | CNY | 1.4403 | 1.4799 | 1.4403 | 1.472 | 1.472 | +0.032 (+2.20%) | 6,067,775 |
| 25 Nov 2004 | CNY | 1.4482 | 1.4562 | 1.4324 | 1.4403 | 1.4403 | -0.008 (-0.55%) | 1,901,086 |
| 24 Nov 2004 | CNY | 1.4372 | 1.4609 | 1.4277 | 1.4482 | 1.4482 | +0.008 (+0.55%) | 2,444,402 |
| 23 Nov 2004 | CNY | 1.4562 | 1.4641 | 1.4372 | 1.4403 | 1.4403 | -0.024 (-1.63%) | 2,828,189 |
| 22 Nov 2004 | CNY | 1.4435 | 1.4688 | 1.4403 | 1.4641 | 1.4641 | +0.022 (+1.54%) | 3,923,174 |
| 19 Nov 2004 | CNY | 1.4403 | 1.4435 | 1.4198 | 1.4419 | 1.4419 | +0.006 (+0.44%) | 2,294,956 |
| 18 Nov 2004 | CNY | 1.4166 | 1.4388 | 1.4166 | 1.4356 | 1.4356 | +0.014 (+1.01%) | 1,941,199 |
| 17 Nov 2004 | CNY | 1.4403 | 1.4419 | 1.4118 | 1.4213 | 1.4213 | -0.024 (-1.65%) | 2,841,204 |
| 16 Nov 2004 | CNY | 1.4562 | 1.4672 | 1.4403 | 1.4451 | 1.4451 | -0.024 (-1.61%) | 2,731,966 |
| 15 Nov 2004 | CNY | 1.4593 | 1.4752 | 1.4372 | 1.4688 | 1.4688 | +0.016 (+1.09%) | 3,605,170 |
