| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 1.8634 | 1.923 | 1.8485 | 1.923 | 1.923 | +0.06 (+3.20%) | 1,024,449 |
| 20 Jan 2005 | CNY | 1.8634 | 1.8882 | 1.8435 | 1.8634 | 1.8634 | -0.025 (-1.31%) | 555,820 |
| 19 Jan 2005 | CNY | 1.8783 | 1.9081 | 1.8534 | 1.8882 | 1.8882 | +0.005 (+0.27%) | 536,005 |
| 18 Jan 2005 | CNY | 1.8534 | 1.8882 | 1.8485 | 1.8832 | 1.8832 | +0.05 (+2.71%) | 795,122 |
| 17 Jan 2005 | CNY | 1.8783 | 1.8783 | 1.8236 | 1.8335 | 1.8335 | -0.07 (-3.66%) | 974,981 |
| 14 Jan 2005 | CNY | 1.9478 | 1.9677 | 1.8882 | 1.9031 | 1.9031 | -0.06 (-3.04%) | 675,797 |
| 13 Jan 2005 | CNY | 1.9429 | 1.9826 | 1.9429 | 1.9627 | 1.9627 | +0.03 (+1.54%) | 1,700,612 |
| 12 Jan 2005 | CNY | 1.913 | 1.9329 | 1.8932 | 1.9329 | 1.9329 | +0.01 (+0.51%) | 511,591 |
| 11 Jan 2005 | CNY | 1.9329 | 1.9379 | 1.8981 | 1.923 | 1.923 | -0.015 (-0.77%) | 585,814 |
| 10 Jan 2005 | CNY | 1.8981 | 1.9429 | 1.8981 | 1.9379 | 1.9379 | +0.02 (+1.04%) | 428,473 |
| 7 Jan 2005 | CNY | 1.8932 | 1.9528 | 1.8882 | 1.918 | 1.918 | +0.025 (+1.31%) | 931,946 |
| 6 Jan 2005 | CNY | 1.913 | 1.928 | 1.8733 | 1.8932 | 1.8932 | -0.02 (-1.04%) | 690,764 |
| 5 Jan 2005 | CNY | 1.8485 | 1.928 | 1.8435 | 1.913 | 1.913 | +0.06 (+3.22%) | 909,346 |
| 4 Jan 2005 | CNY | 1.8485 | 1.8683 | 1.7888 | 1.8534 | 1.8534 | -0.015 (-0.80%) | 766,722 |
| 3 Jan 2005 | CNY | 1.9379 | 1.9826 | 1.8485 | 1.8683 | 1.8683 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.9379 | 1.9826 | 1.8485 | 1.8683 | 1.8683 | -0.089 (-4.57%) | 1,604,268 |
| 30 Dec 2004 | CNY | 1.9926 | 2.0273 | 1.9329 | 1.9578 | 1.9578 | -0.06 (-2.95%) | 1,753,807 |
| 29 Dec 2004 | CNY | 2.082 | 2.0969 | 2.0174 | 2.0174 | 2.0174 | -0.065 (-3.10%) | 1,764,523 |
| 28 Dec 2004 | CNY | 2.1217 | 2.1217 | 2.0671 | 2.082 | 2.082 | -0.04 (-1.87%) | 691,660 |
| 27 Dec 2004 | CNY | 2.0969 | 2.1466 | 2.0969 | 2.1217 | 2.1217 | +0.015 (+0.71%) | 263,822 |
| 24 Dec 2004 | CNY | 2.1118 | 2.1267 | 2.0919 | 2.1068 | 2.1068 | -0.005 (-0.24%) | 633,096 |
| 23 Dec 2004 | CNY | 2.1466 | 2.1714 | 2.1068 | 2.1118 | 2.1118 | -0.055 (-2.52%) | 953,321 |
| 22 Dec 2004 | CNY | 2.1466 | 2.1913 | 2.1317 | 2.1665 | 2.1665 | +0.075 (+3.57%) | 2,904,361 |
| 21 Dec 2004 | CNY | 2.1118 | 2.1217 | 2.077 | 2.0919 | 2.0919 | +0.005 (+0.23%) | 713,638 |
| 20 Dec 2004 | CNY | 2.077 | 2.1068 | 2.0621 | 2.087 | 2.087 | +0.01 (+0.48%) | 445,094 |
| 17 Dec 2004 | CNY | 2.1068 | 2.1068 | 2.0671 | 2.077 | 2.077 | +0.005 (+0.24%) | 816,324 |
| 16 Dec 2004 | CNY | 2.1118 | 2.1565 | 2.0721 | 2.0721 | 2.0721 | -0.015 (-0.71%) | 891,897 |
| 15 Dec 2004 | CNY | 2.0969 | 2.1267 | 2.0621 | 2.087 | 2.087 | -0.01 (-0.47%) | 1,041,267 |
| 14 Dec 2004 | CNY | 2.1565 | 2.1565 | 2.087 | 2.0969 | 2.0969 | -0.025 (-1.17%) | 747,657 |
| 13 Dec 2004 | CNY | 2.1317 | 2.1367 | 2.087 | 2.1217 | 2.1217 | -0.02 (-0.93%) | 1,047,103 |
