| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | CNY | 1.2401 | 1.2566 | 1.2136 | 1.2368 | 1.2368 | -0.023 (-1.83%) | 962,539 |
| 14 Jan 2005 | CNY | 1.2963 | 1.2996 | 1.2566 | 1.2599 | 1.2599 | -0.04 (-3.05%) | 761,585 |
| 13 Jan 2005 | CNY | 1.2996 | 1.3161 | 1.2963 | 1.2996 | 1.2996 | -0.02 (-1.50%) | 550,761 |
| 12 Jan 2005 | CNY | 1.3062 | 1.3228 | 1.2732 | 1.3194 | 1.3194 | +0.023 (+1.78%) | 912,582 |
| 11 Jan 2005 | CNY | 1.2732 | 1.3062 | 1.2698 | 1.2963 | 1.2963 | +0.01 (+0.77%) | 420,638 |
| 10 Jan 2005 | CNY | 1.2566 | 1.2864 | 1.25 | 1.2864 | 1.2864 | +0.026 (+2.10%) | 291,513 |
| 7 Jan 2005 | CNY | 1.2302 | 1.2831 | 1.2302 | 1.2599 | 1.2599 | +0.003 (+0.26%) | 366,569 |
| 6 Jan 2005 | CNY | 1.2665 | 1.2864 | 1.2566 | 1.2566 | 1.2566 | -0.03 (-2.32%) | 437,509 |
| 5 Jan 2005 | CNY | 1.25 | 1.2963 | 1.2368 | 1.2864 | 1.2864 | +0.04 (+3.18%) | 1,089,882 |
| 4 Jan 2005 | CNY | 1.2401 | 1.2566 | 1.2202 | 1.2467 | 1.2467 | -0.007 (-0.53%) | 746,837 |
| 31 Dec 2004 | CNY | 1.2732 | 1.2798 | 1.25 | 1.2533 | 1.2533 | -0.017 (-1.30%) | 1,031,767 |
| 30 Dec 2004 | CNY | 1.2864 | 1.2864 | 1.2599 | 1.2698 | 1.2698 | -0.013 (-1.04%) | 627,483 |
| 29 Dec 2004 | CNY | 1.3228 | 1.3261 | 1.2831 | 1.2831 | 1.2831 | -0.036 (-2.75%) | 823,435 |
| 28 Dec 2004 | CNY | 1.3062 | 1.3327 | 1.3062 | 1.3194 | 1.3194 | -0.007 (-0.51%) | 390,059 |
| 27 Dec 2004 | CNY | 1.3029 | 1.336 | 1.3029 | 1.3261 | 1.3261 | +0.023 (+1.78%) | 645,170 |
| 24 Dec 2004 | CNY | 1.3128 | 1.3294 | 1.293 | 1.3029 | 1.3029 | -0.017 (-1.25%) | 1,004,327 |
| 23 Dec 2004 | CNY | 1.3657 | 1.3657 | 1.3161 | 1.3194 | 1.3194 | -0.053 (-3.86%) | 2,295,820 |
| 22 Dec 2004 | CNY | 1.3194 | 1.4054 | 1.3194 | 1.3724 | 1.3724 | +0.083 (+6.41%) | 5,527,989 |
| 21 Dec 2004 | CNY | 1.2566 | 1.2897 | 1.2434 | 1.2897 | 1.2897 | +0.03 (+2.37%) | 1,068,294 |
| 20 Dec 2004 | CNY | 1.2302 | 1.2632 | 1.2235 | 1.2599 | 1.2599 | +0.017 (+1.33%) | 587,415 |
| 17 Dec 2004 | CNY | 1.293 | 1.293 | 1.2269 | 1.2434 | 1.2434 | -0.056 (-4.32%) | 1,029,188 |
| 15 Dec 2004 | CNY | 1.3194 | 1.3327 | 1.2765 | 1.2996 | 1.2996 | -0.013 (-1.01%) | 910,018 |
| 14 Dec 2004 | CNY | 1.3128 | 1.3228 | 1.2765 | 1.3128 | 1.3128 | 0.0 (0.0%) | 747,532 |
| 13 Dec 2004 | CNY | 1.2732 | 1.3228 | 1.2732 | 1.3128 | 1.3128 | 0.0 (0.0%) | 568,572 |
| 10 Dec 2004 | CNY | 1.3558 | 1.3691 | 1.3095 | 1.3128 | 1.3128 | -0.05 (-3.64%) | 1,163,332 |
| 9 Dec 2004 | CNY | 1.3624 | 1.3757 | 1.3525 | 1.3624 | 1.3624 | +0.003 (+0.24%) | 1,193,572 |
| 8 Dec 2004 | CNY | 1.3459 | 1.3724 | 1.336 | 1.3591 | 1.3591 | +0.017 (+1.23%) | 995,485 |
| 7 Dec 2004 | CNY | 1.3823 | 1.3922 | 1.3426 | 1.3426 | 1.3426 | -0.04 (-2.87%) | 1,343,563 |
| 6 Dec 2004 | CNY | 1.3922 | 1.412 | 1.379 | 1.3823 | 1.3823 | -0.003 (-0.24%) | 2,636,867 |
| 3 Dec 2004 | CNY | 1.3691 | 1.3922 | 1.3591 | 1.3856 | 1.3856 | +0.023 (+1.70%) | 2,956,846 |
