| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | CNY | 1.5152 | 1.5152 | 1.4621 | 1.4697 | 1.4697 | -0.061 (-3.96%) | 1,787,507 |
| 14 Jan 2005 | CNY | 1.553 | 1.5606 | 1.5265 | 1.5303 | 1.5303 | -0.03 (-1.94%) | 1,055,155 |
| 13 Jan 2005 | CNY | 1.5568 | 1.5606 | 1.5417 | 1.5606 | 1.5606 | -0.011 (-0.73%) | 1,021,508 |
| 12 Jan 2005 | CNY | 1.5303 | 1.6061 | 1.5265 | 1.572 | 1.572 | +0.038 (+2.47%) | 1,779,629 |
| 11 Jan 2005 | CNY | 1.5341 | 1.5455 | 1.5227 | 1.5341 | 1.5341 | -0.004 (-0.25%) | 645,807 |
| 10 Jan 2005 | CNY | 1.5189 | 1.5379 | 1.5 | 1.5379 | 1.5379 | +0.011 (+0.75%) | 856,653 |
| 7 Jan 2005 | CNY | 1.5455 | 1.5455 | 1.5152 | 1.5265 | 1.5265 | +0.008 (+0.50%) | 741,845 |
| 6 Jan 2005 | CNY | 1.5379 | 1.5492 | 1.5152 | 1.5189 | 1.5189 | -0.011 (-0.74%) | 951,192 |
| 5 Jan 2005 | CNY | 1.5227 | 1.553 | 1.5189 | 1.5303 | 1.5303 | +0.011 (+0.75%) | 1,124,376 |
| 4 Jan 2005 | CNY | 1.4962 | 1.5265 | 1.4811 | 1.5189 | 1.5189 | +0.011 (+0.75%) | 1,072,455 |
| 31 Dec 2004 | CNY | 1.5341 | 1.5492 | 1.5 | 1.5076 | 1.5076 | -0.026 (-1.73%) | 2,380,348 |
| 30 Dec 2004 | CNY | 1.5947 | 1.6099 | 1.5227 | 1.5341 | 1.5341 | -0.061 (-3.80%) | 3,155,401 |
| 29 Dec 2004 | CNY | 1.6477 | 1.6629 | 1.5833 | 1.5947 | 1.5947 | -0.053 (-3.22%) | 2,205,878 |
| 28 Dec 2004 | CNY | 1.6742 | 1.678 | 1.6477 | 1.6477 | 1.6477 | -0.026 (-1.58%) | 770,064 |
| 27 Dec 2004 | CNY | 1.6856 | 1.697 | 1.6667 | 1.6742 | 1.6742 | -0.015 (-0.90%) | 618,420 |
| 24 Dec 2004 | CNY | 1.6856 | 1.6932 | 1.6742 | 1.6894 | 1.6894 | +0.011 (+0.68%) | 776,561 |
| 23 Dec 2004 | CNY | 1.7083 | 1.7159 | 1.6705 | 1.678 | 1.678 | -0.027 (-1.56%) | 652,872 |
| 22 Dec 2004 | CNY | 1.6667 | 1.7046 | 1.6667 | 1.7046 | 1.7046 | +0.045 (+2.74%) | 1,349,892 |
| 21 Dec 2004 | CNY | 1.6742 | 1.7008 | 1.6553 | 1.6591 | 1.6591 | -0.008 (-0.46%) | 903,767 |
| 20 Dec 2004 | CNY | 1.6591 | 1.6856 | 1.6591 | 1.6667 | 1.6667 | +0.004 (+0.23%) | 778,916 |
| 17 Dec 2004 | CNY | 1.6742 | 1.697 | 1.6591 | 1.6629 | 1.6629 | -0.011 (-0.67%) | 1,121,472 |
| 16 Dec 2004 | CNY | 1.7121 | 1.7121 | 1.6705 | 1.6742 | 1.6742 | -0.03 (-1.78%) | 1,328,104 |
| 15 Dec 2004 | CNY | 1.7046 | 1.7273 | 1.6667 | 1.7046 | 1.7046 | +0.004 (+0.22%) | 1,829,520 |
| 14 Dec 2004 | CNY | 1.6667 | 1.7159 | 1.6667 | 1.7008 | 1.7008 | -0.004 (-0.22%) | 1,124,571 |
| 13 Dec 2004 | CNY | 1.7235 | 1.7235 | 1.678 | 1.7046 | 1.7046 | -0.023 (-1.31%) | 2,046,124 |
| 10 Dec 2004 | CNY | 1.7652 | 1.7765 | 1.7235 | 1.7273 | 1.7273 | -0.038 (-2.15%) | 1,864,022 |
| 9 Dec 2004 | CNY | 1.7386 | 1.7955 | 1.7159 | 1.7652 | 1.7652 | +0.027 (+1.53%) | 2,359,798 |
| 8 Dec 2004 | CNY | 1.75 | 1.7765 | 1.7273 | 1.7386 | 1.7386 | +0.004 (+0.21%) | 1,052,855 |
| 7 Dec 2004 | CNY | 1.7841 | 1.7917 | 1.7349 | 1.7349 | 1.7349 | -0.053 (-2.96%) | 1,996,626 |
| 6 Dec 2004 | CNY | 1.7803 | 1.803 | 1.7727 | 1.7879 | 1.7879 | +0.019 (+1.07%) | 4,577,459 |
