| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | CNY | 1.8462 | 1.8492 | 1.8308 | 1.8431 | 1.8431 | -0.009 (-0.50%) | 868,959 |
| 17 Dec 2004 | CNY | 1.8769 | 1.8769 | 1.8492 | 1.8523 | 1.8523 | -0.025 (-1.31%) | 973,050 |
| 16 Dec 2004 | CNY | 1.8923 | 1.9108 | 1.8769 | 1.8769 | 1.8769 | -0.009 (-0.49%) | 802,746 |
| 15 Dec 2004 | CNY | 1.8923 | 1.9139 | 1.8462 | 1.8862 | 1.8862 | -0.015 (-0.80%) | 1,394,250 |
| 14 Dec 2004 | CNY | 1.9077 | 1.9169 | 1.8831 | 1.9015 | 1.9015 | -0.003 (-0.16%) | 843,700 |
| 13 Dec 2004 | CNY | 1.9385 | 1.9539 | 1.8923 | 1.9046 | 1.9046 | -0.062 (-3.13%) | 1,933,785 |
| 10 Dec 2004 | CNY | 2 | 2.0092 | 1.96 | 1.9662 | 1.9662 | -0.034 (-1.69%) | 1,215,360 |
| 9 Dec 2004 | CNY | 1.9754 | 2.0185 | 1.9569 | 2 | 2 | +0.025 (+1.25%) | 1,300,227 |
| 8 Dec 2004 | CNY | 2.0031 | 2.0123 | 1.9631 | 1.9754 | 1.9754 | +0.009 (+0.47%) | 870,346 |
| 7 Dec 2004 | CNY | 2.0185 | 2.0339 | 1.9631 | 1.9662 | 1.9662 | -0.046 (-2.29%) | 1,460,225 |
| 6 Dec 2004 | CNY | 2 | 2.0492 | 2 | 2.0123 | 2.0123 | +0.018 (+0.92%) | 1,966,900 |
| 3 Dec 2004 | CNY | 1.9877 | 2.0154 | 1.9692 | 1.9939 | 1.9939 | +0.006 (+0.31%) | 1,715,038 |
| 2 Dec 2004 | CNY | 1.9846 | 1.9939 | 1.9508 | 1.9877 | 1.9877 | 0.0 (0.0%) | 1,771,259 |
| 1 Dec 2004 | CNY | 1.9969 | 2.0185 | 1.9846 | 1.9877 | 1.9877 | -0.003 (-0.16%) | 1,284,432 |
| 29 Nov 2004 | CNY | 2.0369 | 2.0646 | 1.9908 | 1.9908 | 1.9908 | -0.052 (-2.56%) | 2,860,000 |
| 26 Nov 2004 | CNY | 2.0277 | 2.08 | 2.0277 | 2.0431 | 2.0431 | +0.028 (+1.37%) | 2,622,750 |
| 25 Nov 2004 | CNY | 2 | 2.0277 | 1.9939 | 2.0154 | 2.0154 | 0.0 (0.0%) | 2,593,981 |
| 24 Nov 2004 | CNY | 2.0646 | 2.0677 | 2.0123 | 2.0154 | 2.0154 | -0.046 (-2.24%) | 3,477,175 |
| 23 Nov 2004 | CNY | 2.0492 | 2.0892 | 2.0492 | 2.0615 | 2.0615 | +0.012 (+0.60%) | 6,701,457 |
| 22 Nov 2004 | CNY | 2.0215 | 2.0739 | 2.0215 | 2.0492 | 2.0492 | +0.028 (+1.37%) | 7,704,482 |
| 19 Nov 2004 | CNY | 1.9754 | 2.0215 | 1.9662 | 2.0215 | 2.0215 | +0.049 (+2.49%) | 3,332,426 |
| 18 Nov 2004 | CNY | 1.9477 | 1.9754 | 1.9446 | 1.9723 | 1.9723 | +0.028 (+1.42%) | 1,701,553 |
| 17 Nov 2004 | CNY | 1.9846 | 1.9969 | 1.9323 | 1.9446 | 1.9446 | -0.04 (-2.02%) | 3,215,979 |
| 16 Nov 2004 | CNY | 2.0154 | 2.0277 | 1.9723 | 1.9846 | 1.9846 | -0.028 (-1.38%) | 2,630,982 |
| 15 Nov 2004 | CNY | 1.9969 | 2.0308 | 1.9723 | 2.0123 | 2.0123 | +0.015 (+0.77%) | 2,929,273 |
| 12 Nov 2004 | CNY | 1.9939 | 2.0215 | 1.9692 | 1.9969 | 1.9969 | +0.003 (+0.15%) | 3,617,025 |
| 11 Nov 2004 | CNY | 2.0308 | 2.0523 | 1.9877 | 1.9939 | 1.9939 | -0.04 (-1.97%) | 7,856,078 |
| 10 Nov 2004 | CNY | 1.9723 | 2.0523 | 1.9539 | 2.0339 | 2.0339 | +0.077 (+3.93%) | 7,935,258 |
| 9 Nov 2004 | CNY | 1.9692 | 1.9754 | 1.9415 | 1.9569 | 1.9569 | -0.018 (-0.94%) | 3,226,382 |
| 8 Nov 2004 | CNY | 1.92 | 1.9754 | 1.9077 | 1.9754 | 1.9754 | +0.055 (+2.89%) | 4,567,488 |
