| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | CNY | 1.4375 | 1.4522 | 1.3897 | 1.3897 | 1.3897 | -0.062 (-4.30%) | 829,202 |
| 14 Jan 2005 | CNY | 1.4743 | 1.4816 | 1.4522 | 1.4522 | 1.4522 | -0.022 (-1.50%) | 421,600 |
| 13 Jan 2005 | CNY | 1.4743 | 1.4779 | 1.4522 | 1.4743 | 1.4743 | +0.011 (+0.76%) | 645,205 |
| 12 Jan 2005 | CNY | 1.4522 | 1.4632 | 1.4375 | 1.4632 | 1.4632 | +0.011 (+0.76%) | 505,661 |
| 11 Jan 2005 | CNY | 1.4596 | 1.4596 | 1.4375 | 1.4522 | 1.4522 | -0.007 (-0.51%) | 539,427 |
| 10 Jan 2005 | CNY | 1.4522 | 1.4706 | 1.4265 | 1.4596 | 1.4596 | -0.007 (-0.50%) | 708,655 |
| 7 Jan 2005 | CNY | 1.4779 | 1.4853 | 1.4522 | 1.4669 | 1.4669 | -0.011 (-0.74%) | 656,336 |
| 6 Jan 2005 | CNY | 1.4927 | 1.4927 | 1.4706 | 1.4779 | 1.4779 | -0.011 (-0.75%) | 494,044 |
| 5 Jan 2005 | CNY | 1.4632 | 1.5 | 1.4522 | 1.489 | 1.489 | +0.018 (+1.25%) | 1,114,680 |
| 4 Jan 2005 | CNY | 1.4669 | 1.4779 | 1.4449 | 1.4706 | 1.4706 | 0.0 (0.0%) | 435,822 |
| 31 Dec 2004 | CNY | 1.4706 | 1.4927 | 1.4302 | 1.4706 | 1.4706 | +0.004 (+0.25%) | 1,131,014 |
| 30 Dec 2004 | CNY | 1.4706 | 1.4816 | 1.4632 | 1.4669 | 1.4669 | -0.015 (-0.99%) | 521,385 |
| 29 Dec 2004 | CNY | 1.4743 | 1.4927 | 1.4743 | 1.4816 | 1.4816 | +0.004 (+0.25%) | 349,237 |
| 28 Dec 2004 | CNY | 1.4779 | 1.4927 | 1.4779 | 1.4779 | 1.4779 | -0.015 (-0.99%) | 344,749 |
| 27 Dec 2004 | CNY | 1.489 | 1.5037 | 1.4743 | 1.4927 | 1.4927 | +0.015 (+1.00%) | 640,285 |
| 24 Dec 2004 | CNY | 1.489 | 1.489 | 1.4743 | 1.4779 | 1.4779 | +0.004 (+0.24%) | 513,533 |
| 23 Dec 2004 | CNY | 1.5147 | 1.5221 | 1.4706 | 1.4743 | 1.4743 | -0.062 (-4.07%) | 924,095 |
| 22 Dec 2004 | CNY | 1.5037 | 1.5368 | 1.4816 | 1.5368 | 1.5368 | +0.055 (+3.73%) | 1,139,413 |
| 21 Dec 2004 | CNY | 1.4706 | 1.489 | 1.4706 | 1.4816 | 1.4816 | +0.015 (+1.00%) | 307,088 |
| 20 Dec 2004 | CNY | 1.4706 | 1.489 | 1.4669 | 1.4669 | 1.4669 | -0.007 (-0.50%) | 469,126 |
| 17 Dec 2004 | CNY | 1.489 | 1.489 | 1.4706 | 1.4743 | 1.4743 | -0.029 (-1.96%) | 512,072 |
| 16 Dec 2004 | CNY | 1.5257 | 1.5257 | 1.4963 | 1.5037 | 1.5037 | -0.004 (-0.25%) | 410,997 |
| 15 Dec 2004 | CNY | 1.5147 | 1.5147 | 1.4706 | 1.5074 | 1.5074 | +0.007 (+0.49%) | 625,763 |
| 14 Dec 2004 | CNY | 1.5441 | 1.5441 | 1.4927 | 1.5 | 1.5 | -0.018 (-1.21%) | 397,120 |
| 13 Dec 2004 | CNY | 1.5735 | 1.5735 | 1.5147 | 1.5184 | 1.5184 | -0.015 (-0.96%) | 446,411 |
| 10 Dec 2004 | CNY | 1.5993 | 1.5993 | 1.5331 | 1.5331 | 1.5331 | -0.051 (-3.25%) | 798,592 |
| 9 Dec 2004 | CNY | 1.5735 | 1.614 | 1.5699 | 1.5846 | 1.5846 | -0.015 (-0.92%) | 805,906 |
| 8 Dec 2004 | CNY | 1.5956 | 1.636 | 1.5699 | 1.5993 | 1.5993 | +0.015 (+0.93%) | 865,142 |
| 7 Dec 2004 | CNY | 1.6177 | 1.6177 | 1.5772 | 1.5846 | 1.5846 | -0.044 (-2.71%) | 1,589,208 |
| 6 Dec 2004 | CNY | 1.7059 | 1.7059 | 1.625 | 1.6287 | 1.6287 | +0.007 (+0.46%) | 6,718,046 |
