| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.2071 | 1.2143 | 1.1857 | 1.2071 | 1.2071 | 0.0 (0.0%) | 818,203 |
| 12 Jan 2005 | CNY | 1.2 | 1.2286 | 1.1714 | 1.2071 | 1.2071 | +0.007 (+0.59%) | 729,654 |
| 11 Jan 2005 | CNY | 1.2143 | 1.2214 | 1.1571 | 1.2 | 1.2 | -0.014 (-1.18%) | 776,034 |
| 10 Jan 2005 | CNY | 1.1786 | 1.2286 | 1.1429 | 1.2143 | 1.2143 | +0.036 (+3.03%) | 930,122 |
| 7 Jan 2005 | CNY | 1.1143 | 1.1786 | 1.1 | 1.1786 | 1.1786 | +0.057 (+5.10%) | 1,253,676 |
| 6 Jan 2005 | CNY | 1.15 | 1.15 | 1.1071 | 1.1214 | 1.1214 | +0.007 (+0.64%) | 898,339 |
| 5 Jan 2005 | CNY | 1.0643 | 1.1143 | 1.0643 | 1.1143 | 1.1143 | +0.05 (+4.70%) | 429,576 |
| 4 Jan 2005 | CNY | 1.0571 | 1.1 | 1.0357 | 1.0643 | 1.0643 | -0.014 (-1.33%) | 420,910 |
| 3 Jan 2005 | CNY | 1.1071 | 1.1071 | 1.0714 | 1.0786 | 1.0786 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.1071 | 1.1071 | 1.0714 | 1.0786 | 1.0786 | -0.029 (-2.57%) | 530,320 |
| 30 Dec 2004 | CNY | 1.0786 | 1.1214 | 1.0714 | 1.1071 | 1.1071 | -0.021 (-1.91%) | 1,027,866 |
| 29 Dec 2004 | CNY | 1.1286 | 1.1429 | 1.1286 | 1.1286 | 1.1286 | -0.057 (-4.82%) | 870,170 |
| 28 Dec 2004 | CNY | 1.1786 | 1.2143 | 1.1786 | 1.1857 | 1.1857 | 0.0 (0.0%) | 387,727 |
| 27 Dec 2004 | CNY | 1.2143 | 1.2429 | 1.1714 | 1.1857 | 1.1857 | -0.05 (-4.05%) | 645,332 |
| 24 Dec 2004 | CNY | 1.2357 | 1.2571 | 1.2143 | 1.2357 | 1.2357 | 0.0 (0.0%) | 314,032 |
| 23 Dec 2004 | CNY | 1.25 | 1.2714 | 1.2214 | 1.2357 | 1.2357 | -0.007 (-0.58%) | 634,309 |
| 22 Dec 2004 | CNY | 1.2071 | 1.2571 | 1.2071 | 1.2429 | 1.2429 | +0.021 (+1.76%) | 639,590 |
| 21 Dec 2004 | CNY | 1.1571 | 1.2286 | 1.1571 | 1.2214 | 1.2214 | +0.05 (+4.27%) | 733,544 |
| 20 Dec 2004 | CNY | 1.2071 | 1.2071 | 1.1571 | 1.1714 | 1.1714 | -0.043 (-3.53%) | 500,738 |
| 17 Dec 2004 | CNY | 1.1786 | 1.2286 | 1.1286 | 1.2143 | 1.2143 | +0.029 (+2.41%) | 1,399,760 |
| 16 Dec 2004 | CNY | 1.2357 | 1.2357 | 1.1857 | 1.1857 | 1.1857 | -0.064 (-5.14%) | 857,168 |
| 15 Dec 2004 | CNY | 1.3 | 1.3071 | 1.2429 | 1.25 | 1.25 | -0.057 (-4.37%) | 997,606 |
| 14 Dec 2004 | CNY | 1.3 | 1.3214 | 1.2714 | 1.3071 | 1.3071 | +0.007 (+0.55%) | 634,582 |
| 13 Dec 2004 | CNY | 1.2857 | 1.3143 | 1.25 | 1.3 | 1.3 | -0.014 (-1.09%) | 1,042,650 |
| 10 Dec 2004 | CNY | 1.3643 | 1.3714 | 1.3143 | 1.3143 | 1.3143 | -0.071 (-5.15%) | 1,301,445 |
| 9 Dec 2004 | CNY | 1.45 | 1.4857 | 1.3857 | 1.3857 | 1.3857 | -0.071 (-4.90%) | 2,834,547 |
| 8 Dec 2004 | CNY | 1.3857 | 1.4571 | 1.3571 | 1.4571 | 1.4571 | +0.071 (+5.15%) | 2,661,754 |
| 7 Dec 2004 | CNY | 1.4143 | 1.4286 | 1.3857 | 1.3857 | 1.3857 | -0.014 (-1.02%) | 1,300,880 |
| 6 Dec 2004 | CNY | 1.35 | 1.4 | 1.3429 | 1.4 | 1.4 | +0.064 (+4.81%) | 1,987,619 |
| 3 Dec 2004 | CNY | 1.3357 | 1.35 | 1.3071 | 1.3357 | 1.3357 | +0.014 (+1.08%) | 628,188 |
