| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | CNY | 1.5287 | 1.5315 | 1.4724 | 1.478 | 1.478 | -0.063 (-4.11%) | 6,775,776 |
| 17 Dec 2004 | CNY | 1.5527 | 1.5766 | 1.54 | 1.5414 | 1.5414 | -0.037 (-2.32%) | 4,201,002 |
| 16 Dec 2004 | CNY | 1.547 | 1.5991 | 1.5358 | 1.578 | 1.578 | +0.037 (+2.37%) | 11,855,030 |
| 15 Dec 2004 | CNY | 1.5287 | 1.5456 | 1.5104 | 1.5414 | 1.5414 | +0.011 (+0.74%) | 2,451,981 |
| 14 Dec 2004 | CNY | 1.5344 | 1.5442 | 1.5217 | 1.5301 | 1.5301 | -0.006 (-0.37%) | 1,330,589 |
| 13 Dec 2004 | CNY | 1.5231 | 1.5414 | 1.5062 | 1.5358 | 1.5358 | +0.023 (+1.49%) | 1,467,156 |
| 10 Dec 2004 | CNY | 1.5231 | 1.5315 | 1.5104 | 1.5132 | 1.5132 | -0.014 (-0.92%) | 1,340,521 |
| 9 Dec 2004 | CNY | 1.5062 | 1.5344 | 1.4963 | 1.5273 | 1.5273 | +0.021 (+1.40%) | 1,292,036 |
| 8 Dec 2004 | CNY | 1.5315 | 1.5315 | 1.5062 | 1.5062 | 1.5062 | -0.008 (-0.55%) | 1,183,452 |
| 7 Dec 2004 | CNY | 1.5498 | 1.5527 | 1.5132 | 1.5146 | 1.5146 | -0.024 (-1.56%) | 1,787,361 |
| 6 Dec 2004 | CNY | 1.5414 | 1.547 | 1.5259 | 1.5386 | 1.5386 | +0.01 (+0.65%) | 1,792,078 |
| 3 Dec 2004 | CNY | 1.5118 | 1.5315 | 1.4851 | 1.5287 | 1.5287 | +0.015 (+1.02%) | 2,227,453 |
| 2 Dec 2004 | CNY | 1.5161 | 1.5161 | 1.5006 | 1.5132 | 1.5132 | -0.003 (-0.19%) | 2,538,245 |
| 1 Dec 2004 | CNY | 1.5146 | 1.5203 | 1.5062 | 1.5161 | 1.5161 | +0.002 (+0.10%) | 1,409,429 |
| 30 Nov 2004 | CNY | 1.5146 | 1.5175 | 1.5006 | 1.5146 | 1.5146 | -0.007 (-0.47%) | 2,495,528 |
| 29 Nov 2004 | CNY | 1.5372 | 1.547 | 1.5203 | 1.5217 | 1.5217 | -0.015 (-1.01%) | 1,918,430 |
| 26 Nov 2004 | CNY | 1.5414 | 1.5484 | 1.5203 | 1.5372 | 1.5372 | +0.003 (+0.18%) | 1,315,657 |
| 25 Nov 2004 | CNY | 1.5245 | 1.5414 | 1.5245 | 1.5344 | 1.5344 | 0.0 (0.0%) | 1,780,833 |
| 24 Nov 2004 | CNY | 1.5484 | 1.5484 | 1.5273 | 1.5344 | 1.5344 | -0.014 (-0.90%) | 3,106,009 |
| 23 Nov 2004 | CNY | 1.5639 | 1.5724 | 1.5428 | 1.5484 | 1.5484 | -0.015 (-0.99%) | 3,273,514 |
| 22 Nov 2004 | CNY | 1.5555 | 1.5766 | 1.5541 | 1.5639 | 1.5639 | +0.018 (+1.18%) | 6,231,810 |
| 19 Nov 2004 | CNY | 1.547 | 1.5512 | 1.5217 | 1.5456 | 1.5456 | -0.001 (-0.09%) | 2,288,725 |
| 18 Nov 2004 | CNY | 1.5076 | 1.5484 | 1.5076 | 1.547 | 1.547 | +0.024 (+1.57%) | 2,052,382 |
| 17 Nov 2004 | CNY | 1.5315 | 1.5414 | 1.5161 | 1.5231 | 1.5231 | -0.011 (-0.74%) | 2,079,043 |
| 16 Nov 2004 | CNY | 1.5386 | 1.5512 | 1.5203 | 1.5344 | 1.5344 | -0.011 (-0.72%) | 3,015,135 |
| 15 Nov 2004 | CNY | 1.5611 | 1.5695 | 1.5344 | 1.5456 | 1.5456 | +0.004 (+0.27%) | 3,497,204 |
| 12 Nov 2004 | CNY | 1.5315 | 1.5611 | 1.5203 | 1.5414 | 1.5414 | +0.009 (+0.55%) | 3,183,705 |
| 11 Nov 2004 | CNY | 1.5625 | 1.5752 | 1.5315 | 1.5329 | 1.5329 | -0.032 (-2.07%) | 9,473,108 |
| 10 Nov 2004 | CNY | 1.5217 | 1.5752 | 1.509 | 1.5653 | 1.5653 | +0.048 (+3.15%) | 8,809,561 |
| 9 Nov 2004 | CNY | 1.4907 | 1.5287 | 1.4907 | 1.5175 | 1.5175 | +0.027 (+1.80%) | 5,807,063 |
