| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | CNY | 1.1731 | 1.1878 | 1.171 | 1.1815 | 1.1815 | +0.011 (+0.90%) | 530,800 |
| 7 Jan 2005 | CNY | 1.1731 | 1.1899 | 1.1626 | 1.171 | 1.171 | +0.006 (+0.54%) | 651,500 |
| 6 Jan 2005 | CNY | 1.1438 | 1.1689 | 1.1228 | 1.1647 | 1.1647 | +0.021 (+1.83%) | 918,784 |
| 5 Jan 2005 | CNY | 1.1103 | 1.1438 | 1.1103 | 1.1438 | 1.1438 | +0.031 (+2.82%) | 695,900 |
| 4 Jan 2005 | CNY | 1.127 | 1.1312 | 1.1124 | 1.1124 | 1.1124 | -0.019 (-1.66%) | 476,405 |
| 3 Jan 2005 | CNY | 1.148 | 1.1585 | 1.127 | 1.1312 | 1.1312 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.148 | 1.1585 | 1.127 | 1.1312 | 1.1312 | -0.013 (-1.10%) | 369,648 |
| 30 Dec 2004 | CNY | 1.1668 | 1.171 | 1.1417 | 1.1438 | 1.1438 | +0.002 (+0.18%) | 397,736 |
| 29 Dec 2004 | CNY | 1.1773 | 1.1773 | 1.1417 | 1.1417 | 1.1417 | -0.011 (-0.91%) | 400,046 |
| 28 Dec 2004 | CNY | 1.148 | 1.1522 | 1.1375 | 1.1522 | 1.1522 | +0.004 (+0.37%) | 345,331 |
| 27 Dec 2004 | CNY | 1.1417 | 1.1647 | 1.1417 | 1.148 | 1.148 | -0.017 (-1.43%) | 512,078 |
| 24 Dec 2004 | CNY | 1.1417 | 1.2045 | 1.1333 | 1.1647 | 1.1647 | +0.01 (+0.90%) | 339,264 |
| 23 Dec 2004 | CNY | 1.2045 | 1.2045 | 1.1396 | 1.1543 | 1.1543 | -0.021 (-1.78%) | 554,883 |
| 22 Dec 2004 | CNY | 1.1354 | 1.1773 | 1.1354 | 1.1752 | 1.1752 | +0.046 (+4.08%) | 508,302 |
| 21 Dec 2004 | CNY | 1.1312 | 1.1564 | 1.1145 | 1.1291 | 1.1291 | +0.002 (+0.19%) | 725,358 |
| 20 Dec 2004 | CNY | 1.1564 | 1.1564 | 1.104 | 1.127 | 1.127 | -0.029 (-2.54%) | 802,585 |
| 17 Dec 2004 | CNY | 1.1626 | 1.171 | 1.1543 | 1.1564 | 1.1564 | -0.017 (-1.42%) | 425,805 |
| 16 Dec 2004 | CNY | 1.1647 | 1.1878 | 1.1606 | 1.1731 | 1.1731 | -0.019 (-1.59%) | 269,708 |
| 15 Dec 2004 | CNY | 1.192 | 1.1941 | 1.1689 | 1.192 | 1.192 | +0.002 (+0.18%) | 736,146 |
| 14 Dec 2004 | CNY | 1.1899 | 1.2004 | 1.1857 | 1.1899 | 1.1899 | +0.004 (+0.35%) | 354,778 |
| 13 Dec 2004 | CNY | 1.1815 | 1.2004 | 1.1626 | 1.1857 | 1.1857 | +0.002 (+0.18%) | 732,862 |
| 10 Dec 2004 | CNY | 1.2255 | 1.2402 | 1.1815 | 1.1836 | 1.1836 | -0.057 (-4.56%) | 1,592,472 |
| 9 Dec 2004 | CNY | 1.2276 | 1.2464 | 1.2213 | 1.2402 | 1.2402 | +0.004 (+0.34%) | 1,282,145 |
| 8 Dec 2004 | CNY | 1.2297 | 1.2632 | 1.2276 | 1.236 | 1.236 | +0.006 (+0.51%) | 822,858 |
| 7 Dec 2004 | CNY | 1.2611 | 1.2737 | 1.2276 | 1.2297 | 1.2297 | -0.05 (-3.93%) | 1,755,730 |
| 6 Dec 2004 | CNY | 1.2988 | 1.3093 | 1.2779 | 1.28 | 1.28 | -0.013 (-0.97%) | 792,322 |
| 3 Dec 2004 | CNY | 1.2988 | 1.3051 | 1.2842 | 1.2925 | 1.2925 | -0.006 (-0.49%) | 1,267,868 |
| 2 Dec 2004 | CNY | 1.2716 | 1.2988 | 1.259 | 1.2988 | 1.2988 | +0.025 (+1.97%) | 2,027,939 |
| 1 Dec 2004 | CNY | 1.28 | 1.28 | 1.2674 | 1.2737 | 1.2737 | -0.006 (-0.49%) | 765,589 |
| 30 Nov 2004 | CNY | 1.2674 | 1.2821 | 1.2443 | 1.28 | 1.28 | +0.015 (+1.16%) | 1,345,677 |
