| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | CNY | 5.3016 | 5.3376 | 5.2698 | 5.308 | 5.308 | +0.009 (+0.16%) | 4,699,089 |
| 11 Jan 2005 | CNY | 5.3186 | 5.38 | 5.2359 | 5.2995 | 5.2995 | -0.061 (-1.15%) | 8,574,282 |
| 10 Jan 2005 | CNY | 5.38 | 5.3843 | 5.1744 | 5.361 | 5.361 | -0.042 (-0.78%) | 22,233,209 |
| 7 Jan 2005 | CNY | 5.5009 | 5.5475 | 5.3631 | 5.4034 | 5.4034 | -0.087 (-1.58%) | 6,524,596 |
| 6 Jan 2005 | CNY | 5.6153 | 5.6153 | 5.4691 | 5.4903 | 5.4903 | -0.131 (-2.34%) | 6,773,861 |
| 5 Jan 2005 | CNY | 5.6577 | 5.7192 | 5.6175 | 5.6217 | 5.6217 | -0.066 (-1.16%) | 6,215,189 |
| 4 Jan 2005 | CNY | 5.6175 | 5.6917 | 5.5751 | 5.6874 | 5.6874 | +0.03 (+0.52%) | 7,359,428 |
| 31 Dec 2004 | CNY | 5.6726 | 5.7552 | 5.5327 | 5.6577 | 5.6577 | -0.013 (-0.23%) | 7,487,237 |
| 30 Dec 2004 | CNY | 5.6599 | 5.7065 | 5.5751 | 5.6705 | 5.6705 | +0.019 (+0.34%) | 4,630,384 |
| 29 Dec 2004 | CNY | 5.6662 | 5.7764 | 5.6365 | 5.6514 | 5.6514 | -0.015 (-0.26%) | 2,716,750 |
| 28 Dec 2004 | CNY | 5.6599 | 5.7023 | 5.6387 | 5.6662 | 5.6662 | +0.006 (+0.11%) | 3,595,708 |
| 27 Dec 2004 | CNY | 5.7192 | 5.7234 | 5.6387 | 5.6599 | 5.6599 | -0.059 (-1.04%) | 3,762,049 |
| 24 Dec 2004 | CNY | 5.6917 | 5.734 | 5.6917 | 5.7192 | 5.7192 | +0.021 (+0.37%) | 8,740,397 |
| 23 Dec 2004 | CNY | 5.787 | 5.7913 | 5.6599 | 5.698 | 5.698 | -0.087 (-1.50%) | 5,279,706 |
| 22 Dec 2004 | CNY | 5.8188 | 5.8273 | 5.6493 | 5.7849 | 5.7849 | -0.03 (-0.51%) | 11,167,590 |
| 21 Dec 2004 | CNY | 5.8294 | 5.8612 | 5.7044 | 5.8146 | 5.8146 | +0.028 (+0.48%) | 5,510,488 |
| 20 Dec 2004 | CNY | 5.8294 | 5.8422 | 5.734 | 5.787 | 5.787 | -0.042 (-0.73%) | 2,069,838 |
| 17 Dec 2004 | CNY | 5.9778 | 5.999 | 5.8294 | 5.8294 | 5.8294 | -0.076 (-1.29%) | 3,276,615 |
| 16 Dec 2004 | CNY | 5.9142 | 5.9545 | 5.874 | 5.9058 | 5.9058 | +0.032 (+0.54%) | 22,928,687 |
| 15 Dec 2004 | CNY | 5.6895 | 5.8824 | 5.6895 | 5.874 | 5.874 | +0.199 (+3.51%) | 16,802,624 |
| 14 Dec 2004 | CNY | 5.7023 | 5.7446 | 5.6387 | 5.6747 | 5.6747 | -0.03 (-0.52%) | 6,221,425 |
| 13 Dec 2004 | CNY | 5.8188 | 5.821 | 5.6599 | 5.7044 | 5.7044 | -0.112 (-1.93%) | 11,221,832 |
| 10 Dec 2004 | CNY | 5.857 | 5.9397 | 5.7998 | 5.8167 | 5.8167 | -0.047 (-0.80%) | 6,576,927 |
| 9 Dec 2004 | CNY | 6.0393 | 6.0796 | 5.7764 | 5.8634 | 5.8634 | -0.134 (-2.23%) | 22,282,379 |
| 8 Dec 2004 | CNY | 5.9799 | 6.052 | 5.9503 | 5.9969 | 5.9969 | +0.042 (+0.71%) | 12,557,990 |
| 7 Dec 2004 | CNY | 5.9354 | 5.9778 | 5.8634 | 5.9545 | 5.9545 | +0.068 (+1.15%) | 4,358,791 |
| 6 Dec 2004 | CNY | 6.0414 | 6.0414 | 5.874 | 5.8867 | 5.8867 | -0.07 (-1.17%) | 5,820,698 |
| 3 Dec 2004 | CNY | 5.7234 | 6.0308 | 5.6811 | 5.9566 | 5.9566 | +0.246 (+4.31%) | 24,115,831 |
| 2 Dec 2004 | CNY | 5.893 | 5.9354 | 5.7023 | 5.7107 | 5.7107 | -0.199 (-3.37%) | 31,860,731 |
| 1 Dec 2004 | CNY | 5.8188 | 5.999 | 5.8188 | 5.91 | 5.91 | +0.049 (+0.83%) | 11,670,894 |
