| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | CNY | 1.6283 | 1.6788 | 1.6058 | 1.6564 | 1.6564 | +0.028 (+1.73%) | 689,734 |
| 4 Jan 2005 | CNY | 1.6788 | 1.6788 | 1.6283 | 1.6283 | 1.6283 | -0.045 (-2.68%) | 857,195 |
| 31 Dec 2004 | CNY | 1.7069 | 1.7125 | 1.6676 | 1.6732 | 1.6732 | -0.034 (-1.97%) | 981,444 |
| 30 Dec 2004 | CNY | 1.7125 | 1.7238 | 1.6957 | 1.7069 | 1.7069 | -0.006 (-0.33%) | 789,617 |
| 29 Dec 2004 | CNY | 1.7294 | 1.735 | 1.7125 | 1.7125 | 1.7125 | -0.017 (-0.98%) | 748,376 |
| 28 Dec 2004 | CNY | 1.7406 | 1.7406 | 1.7181 | 1.7294 | 1.7294 | -0.011 (-0.64%) | 451,305 |
| 27 Dec 2004 | CNY | 1.7294 | 1.7518 | 1.7181 | 1.7406 | 1.7406 | +0.006 (+0.32%) | 376,284 |
| 24 Dec 2004 | CNY | 1.7294 | 1.7631 | 1.7294 | 1.735 | 1.735 | -0.011 (-0.64%) | 522,509 |
| 23 Dec 2004 | CNY | 1.7967 | 1.7967 | 1.7406 | 1.7462 | 1.7462 | -0.051 (-2.81%) | 1,193,148 |
| 22 Dec 2004 | CNY | 1.7518 | 1.7967 | 1.7518 | 1.7967 | 1.7967 | +0.051 (+2.89%) | 1,682,952 |
| 21 Dec 2004 | CNY | 1.7518 | 1.7687 | 1.7406 | 1.7462 | 1.7462 | -0.017 (-0.96%) | 949,166 |
| 20 Dec 2004 | CNY | 1.7294 | 1.7743 | 1.7181 | 1.7631 | 1.7631 | +0.034 (+1.95%) | 2,151,114 |
| 17 Dec 2004 | CNY | 1.7125 | 1.735 | 1.7125 | 1.7294 | 1.7294 | +0.011 (+0.66%) | 709,012 |
| 16 Dec 2004 | CNY | 1.7181 | 1.7462 | 1.7125 | 1.7181 | 1.7181 | -0.011 (-0.65%) | 733,654 |
| 15 Dec 2004 | CNY | 1.7181 | 1.735 | 1.7069 | 1.7294 | 1.7294 | +0.011 (+0.66%) | 1,377,215 |
| 14 Dec 2004 | CNY | 1.7181 | 1.735 | 1.7125 | 1.7181 | 1.7181 | -0.011 (-0.65%) | 653,496 |
| 13 Dec 2004 | CNY | 1.7406 | 1.7518 | 1.7125 | 1.7294 | 1.7294 | -0.011 (-0.64%) | 1,118,250 |
| 10 Dec 2004 | CNY | 1.7911 | 1.8024 | 1.7406 | 1.7406 | 1.7406 | -0.056 (-3.12%) | 1,445,815 |
| 9 Dec 2004 | CNY | 1.8024 | 1.8136 | 1.7743 | 1.7967 | 1.7967 | -0.011 (-0.62%) | 2,227,904 |
| 8 Dec 2004 | CNY | 1.808 | 1.8248 | 1.7855 | 1.808 | 1.808 | +0.022 (+1.26%) | 1,849,682 |
| 7 Dec 2004 | CNY | 1.8585 | 1.8697 | 1.7799 | 1.7855 | 1.7855 | -0.079 (-4.22%) | 3,917,758 |
| 6 Dec 2004 | CNY | 1.8529 | 1.9034 | 1.8248 | 1.8641 | 1.8641 | +0.034 (+1.84%) | 13,267,899 |
| 3 Dec 2004 | CNY | 1.8024 | 1.8473 | 1.7799 | 1.8304 | 1.8304 | +0.039 (+2.19%) | 7,462,154 |
| 2 Dec 2004 | CNY | 1.735 | 1.7967 | 1.7238 | 1.7911 | 1.7911 | +0.051 (+2.90%) | 2,421,340 |
| 1 Dec 2004 | CNY | 1.7406 | 1.7462 | 1.7238 | 1.7406 | 1.7406 | 0.0 (0.0%) | 560,861 |
| 30 Nov 2004 | CNY | 1.7125 | 1.7462 | 1.7125 | 1.7406 | 1.7406 | +0.022 (+1.31%) | 767,521 |
| 29 Nov 2004 | CNY | 1.7518 | 1.7518 | 1.7125 | 1.7181 | 1.7181 | -0.051 (-2.86%) | 1,196,876 |
| 26 Nov 2004 | CNY | 1.7238 | 1.7911 | 1.7125 | 1.7687 | 1.7687 | +0.045 (+2.60%) | 2,158,062 |
| 25 Nov 2004 | CNY | 1.735 | 1.7518 | 1.7013 | 1.7238 | 1.7238 | -0.022 (-1.28%) | 2,119,943 |
| 24 Nov 2004 | CNY | 1.7967 | 1.8024 | 1.7406 | 1.7462 | 1.7462 | -0.056 (-3.12%) | 1,922,874 |
