| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | CNY | 1.858 | 1.9329 | 1.854 | 1.9329 | 1.9329 | +0.075 (+4.03%) | 3,312,994 |
| 17 Jan 2005 | CNY | 1.8264 | 1.9014 | 1.8146 | 1.858 | 1.858 | -0.051 (-2.69%) | 2,953,021 |
| 14 Jan 2005 | CNY | 1.9645 | 1.9842 | 1.9053 | 1.9093 | 1.9093 | -0.063 (-3.20%) | 3,854,682 |
| 13 Jan 2005 | CNY | 1.9172 | 2.0158 | 1.8974 | 1.9724 | 1.9724 | +0.043 (+2.25%) | 6,532,583 |
| 12 Jan 2005 | CNY | 1.9408 | 1.9448 | 1.9093 | 1.929 | 1.929 | -0.028 (-1.41%) | 2,633,446 |
| 11 Jan 2005 | CNY | 1.9527 | 1.9724 | 1.9014 | 1.9566 | 1.9566 | +0.008 (+0.41%) | 5,673,160 |
| 10 Jan 2005 | CNY | 1.8935 | 1.9527 | 1.858 | 1.9487 | 1.9487 | +0.059 (+3.13%) | 4,046,012 |
| 7 Jan 2005 | CNY | 1.8698 | 1.9329 | 1.8659 | 1.8896 | 1.8896 | +0.02 (+1.06%) | 3,710,005 |
| 6 Jan 2005 | CNY | 1.8935 | 1.9014 | 1.8383 | 1.8698 | 1.8698 | -0.032 (-1.66%) | 3,246,262 |
| 5 Jan 2005 | CNY | 1.8264 | 1.9527 | 1.8146 | 1.9014 | 1.9014 | +0.075 (+4.11%) | 6,264,322 |
| 4 Jan 2005 | CNY | 1.7988 | 1.8738 | 1.7988 | 1.8264 | 1.8264 | +0.047 (+2.66%) | 6,005,285 |
| 3 Jan 2005 | CNY | 1.9448 | 1.9487 | 1.7594 | 1.7791 | 1.7791 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.9448 | 1.9487 | 1.7594 | 1.7791 | 1.7791 | -0.15 (-7.77%) | 6,720,013 |
| 30 Dec 2004 | CNY | 1.9684 | 1.9842 | 1.8935 | 1.929 | 1.929 | -0.047 (-2.39%) | 3,375,864 |
| 29 Dec 2004 | CNY | 2.0197 | 2.0316 | 1.9724 | 1.9763 | 1.9763 | -0.035 (-1.76%) | 3,172,070 |
| 28 Dec 2004 | CNY | 1.9921 | 2.0513 | 1.9803 | 2.0118 | 2.0118 | +0.016 (+0.79%) | 3,760,386 |
| 27 Dec 2004 | CNY | 1.9961 | 2.0276 | 1.9803 | 1.9961 | 1.9961 | -0.012 (-0.59%) | 2,131,040 |
| 24 Dec 2004 | CNY | 1.9882 | 2.0671 | 1.9803 | 2.0079 | 2.0079 | +0.02 (+0.99%) | 3,558,556 |
| 23 Dec 2004 | CNY | 2.0671 | 2.0907 | 1.9803 | 1.9882 | 1.9882 | -0.102 (-4.90%) | 5,531,103 |
| 22 Dec 2004 | CNY | 1.9684 | 2.1539 | 1.9645 | 2.0907 | 2.0907 | +0.126 (+6.42%) | 11,339,313 |
| 21 Dec 2004 | CNY | 1.9724 | 2.0079 | 1.9448 | 1.9645 | 1.9645 | -0.008 (-0.40%) | 2,479,635 |
| 20 Dec 2004 | CNY | 1.9329 | 1.9842 | 1.9053 | 1.9724 | 1.9724 | +0.024 (+1.22%) | 3,101,572 |
| 17 Dec 2004 | CNY | 1.9566 | 2.0079 | 1.9369 | 1.9487 | 1.9487 | -0.008 (-0.40%) | 4,119,022 |
| 16 Dec 2004 | CNY | 1.9606 | 2 | 1.9329 | 1.9566 | 1.9566 | -0.016 (-0.80%) | 5,558,415 |
| 15 Dec 2004 | CNY | 2.0513 | 2.0828 | 1.9014 | 1.9724 | 1.9724 | -0.087 (-4.22%) | 12,051,960 |
| 14 Dec 2004 | CNY | 2.1302 | 2.1302 | 2.0473 | 2.0592 | 2.0592 | -0.11 (-5.09%) | 11,123,311 |
| 13 Dec 2004 | CNY | 2.071 | 2.1775 | 2.0355 | 2.1696 | 2.1696 | -0.091 (-4.02%) | 16,052,385 |
| 10 Dec 2004 | CNY | 2.2801 | 2.288 | 2.2604 | 2.2604 | 2.2604 | -0.252 (-10.04%) | 1,898,715 |
| 9 Dec 2004 | CNY | 2.5089 | 2.5602 | 2.4773 | 2.5128 | 2.5128 | -0.004 (-0.16%) | 2,173,815 |
| 8 Dec 2004 | CNY | 2.5444 | 2.5641 | 2.4892 | 2.5168 | 2.5168 | +0.008 (+0.31%) | 2,345,883 |
