| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | CNY | 1.5943 | 1.6009 | 1.5648 | 1.5911 | 1.5911 | +0.01 (+0.63%) | 2,945,897 |
| 4 Jan 2005 | CNY | 1.6239 | 1.6272 | 1.5779 | 1.5812 | 1.5812 | -0.059 (-3.61%) | 2,306,328 |
| 3 Jan 2005 | CNY | 1.6206 | 1.6502 | 1.6108 | 1.6404 | 1.6404 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.6206 | 1.6502 | 1.6108 | 1.6404 | 1.6404 | +0.02 (+1.22%) | 3,766,659 |
| 30 Dec 2004 | CNY | 1.67 | 1.6765 | 1.5976 | 1.6206 | 1.6206 | -0.056 (-3.33%) | 6,786,127 |
| 29 Dec 2004 | CNY | 1.7028 | 1.7094 | 1.67 | 1.6765 | 1.6765 | -0.026 (-1.54%) | 2,944,890 |
| 28 Dec 2004 | CNY | 1.7127 | 1.7226 | 1.6995 | 1.7028 | 1.7028 | -0.013 (-0.77%) | 2,509,111 |
| 27 Dec 2004 | CNY | 1.7028 | 1.7226 | 1.6963 | 1.716 | 1.716 | +0.01 (+0.58%) | 2,903,500 |
| 24 Dec 2004 | CNY | 1.7028 | 1.739 | 1.6995 | 1.7061 | 1.7061 | +0.003 (+0.19%) | 2,061,320 |
| 23 Dec 2004 | CNY | 1.7686 | 1.7686 | 1.6897 | 1.7028 | 1.7028 | -0.049 (-2.81%) | 2,293,318 |
| 22 Dec 2004 | CNY | 1.7127 | 1.7554 | 1.7028 | 1.7521 | 1.7521 | +0.049 (+2.90%) | 3,535,397 |
| 21 Dec 2004 | CNY | 1.6995 | 1.7127 | 1.6963 | 1.7028 | 1.7028 | +0.003 (+0.19%) | 1,414,657 |
| 20 Dec 2004 | CNY | 1.716 | 1.716 | 1.693 | 1.6995 | 1.6995 | -0.03 (-1.71%) | 3,572,035 |
| 17 Dec 2004 | CNY | 1.739 | 1.7587 | 1.7258 | 1.7291 | 1.7291 | -0.017 (-0.95%) | 3,554,510 |
| 16 Dec 2004 | CNY | 1.7752 | 1.7752 | 1.7423 | 1.7456 | 1.7456 | -0.026 (-1.48%) | 2,964,742 |
| 15 Dec 2004 | CNY | 1.7554 | 1.785 | 1.7291 | 1.7719 | 1.7719 | +0.003 (+0.19%) | 4,686,216 |
| 14 Dec 2004 | CNY | 1.762 | 1.7817 | 1.7489 | 1.7686 | 1.7686 | +0.01 (+0.56%) | 2,227,419 |
| 13 Dec 2004 | CNY | 1.7752 | 1.7949 | 1.7456 | 1.7587 | 1.7587 | -0.033 (-1.84%) | 5,258,833 |
| 10 Dec 2004 | CNY | 1.8277 | 1.8508 | 1.7916 | 1.7916 | 1.7916 | -0.049 (-2.68%) | 5,049,771 |
| 9 Dec 2004 | CNY | 1.8113 | 1.8968 | 1.7883 | 1.8409 | 1.8409 | +0.033 (+1.82%) | 9,971,213 |
| 8 Dec 2004 | CNY | 1.8015 | 1.8343 | 1.8015 | 1.808 | 1.808 | 0.0 (0.0%) | 2,996,884 |
| 7 Dec 2004 | CNY | 1.854 | 1.854 | 1.8015 | 1.808 | 1.808 | -0.046 (-2.48%) | 4,842,559 |
| 6 Dec 2004 | CNY | 1.8179 | 1.8771 | 1.7949 | 1.854 | 1.854 | +0.036 (+1.99%) | 8,626,391 |
| 3 Dec 2004 | CNY | 1.8409 | 1.8442 | 1.808 | 1.8179 | 1.8179 | -0.023 (-1.25%) | 9,305,724 |
| 2 Dec 2004 | CNY | 1.8672 | 1.8672 | 1.831 | 1.8409 | 1.8409 | -0.026 (-1.41%) | 8,693,552 |
| 1 Dec 2004 | CNY | 1.8409 | 1.8836 | 1.8146 | 1.8672 | 1.8672 | +0.01 (+0.53%) | 16,482,891 |
| 30 Nov 2004 | CNY | 1.762 | 1.9099 | 1.762 | 1.8573 | 1.8573 | +0.115 (+6.60%) | 35,173,511 |
| 29 Nov 2004 | CNY | 1.7423 | 1.7456 | 1.7193 | 1.7423 | 1.7423 | -0.007 (-0.38%) | 4,345,083 |
| 26 Nov 2004 | CNY | 1.7489 | 1.7686 | 1.7324 | 1.7489 | 1.7489 | -0.013 (-0.74%) | 3,370,313 |
| 25 Nov 2004 | CNY | 1.785 | 1.785 | 1.7456 | 1.762 | 1.762 | -0.023 (-1.29%) | 3,406,793 |
