| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | CNY | 1.9278 | 1.9361 | 1.8946 | 1.9195 | 1.9195 | 0.0 (0.0%) | 14,559,455 |
| 11 Jan 2005 | CNY | 1.8613 | 1.9237 | 1.853 | 1.9195 | 1.9195 | +0.058 (+3.13%) | 21,362,321 |
| 10 Jan 2005 | CNY | 1.7824 | 1.8821 | 1.7741 | 1.8613 | 1.8613 | +0.079 (+4.43%) | 22,301,383 |
| 7 Jan 2005 | CNY | 1.7824 | 1.799 | 1.7658 | 1.7824 | 1.7824 | 0.0 (0.0%) | 2,993,928 |
| 6 Jan 2005 | CNY | 1.745 | 1.7907 | 1.7242 | 1.7824 | 1.7824 | +0.042 (+2.39%) | 5,582,267 |
| 5 Jan 2005 | CNY | 1.7201 | 1.7616 | 1.7201 | 1.7408 | 1.7408 | +0.017 (+0.96%) | 1,869,899 |
| 4 Jan 2005 | CNY | 1.7492 | 1.7575 | 1.7201 | 1.7242 | 1.7242 | -0.029 (-1.66%) | 3,091,761 |
| 3 Jan 2005 | CNY | 1.7658 | 1.7782 | 1.7492 | 1.7533 | 1.7533 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.7658 | 1.7782 | 1.7492 | 1.7533 | 1.7533 | -0.008 (-0.47%) | 1,320,418 |
| 30 Dec 2004 | CNY | 1.7616 | 1.7824 | 1.7367 | 1.7616 | 1.7616 | 0.0 (0.0%) | 2,258,648 |
| 29 Dec 2004 | CNY | 1.7782 | 1.7949 | 1.7533 | 1.7616 | 1.7616 | -0.013 (-0.70%) | 2,247,383 |
| 28 Dec 2004 | CNY | 1.7907 | 1.7907 | 1.7658 | 1.7741 | 1.7741 | -0.012 (-0.69%) | 2,915,208 |
| 27 Dec 2004 | CNY | 1.7782 | 1.8156 | 1.7782 | 1.7865 | 1.7865 | +0.008 (+0.47%) | 1,734,735 |
| 24 Dec 2004 | CNY | 1.7782 | 1.7782 | 1.7782 | 1.7782 | 1.7782 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | CNY | 1.8322 | 1.8364 | 1.7782 | 1.7782 | 1.7782 | -0.05 (-2.73%) | 3,831,994 |
| 22 Dec 2004 | CNY | 1.8073 | 1.8281 | 1.7949 | 1.8281 | 1.8281 | +0.033 (+1.85%) | 4,746,627 |
| 21 Dec 2004 | CNY | 1.7865 | 1.8115 | 1.7782 | 1.7949 | 1.7949 | +0.004 (+0.23%) | 1,821,829 |
| 20 Dec 2004 | CNY | 1.7741 | 1.8073 | 1.7699 | 1.7907 | 1.7907 | -0.008 (-0.46%) | 2,865,857 |
| 17 Dec 2004 | CNY | 1.8322 | 1.8447 | 1.7949 | 1.799 | 1.799 | -0.033 (-1.81%) | 2,798,128 |
| 16 Dec 2004 | CNY | 1.8613 | 1.8655 | 1.8281 | 1.8322 | 1.8322 | -0.025 (-1.35%) | 4,921,687 |
| 15 Dec 2004 | CNY | 1.8073 | 1.8655 | 1.799 | 1.8572 | 1.8572 | +0.054 (+2.99%) | 9,713,960 |
| 14 Dec 2004 | CNY | 1.8198 | 1.8364 | 1.799 | 1.8032 | 1.8032 | -0.008 (-0.46%) | 3,252,888 |
| 13 Dec 2004 | CNY | 1.7865 | 1.8115 | 1.7824 | 1.8115 | 1.8115 | +0.029 (+1.63%) | 2,444,110 |
| 10 Dec 2004 | CNY | 1.8281 | 1.8364 | 1.7782 | 1.7824 | 1.7824 | -0.046 (-2.50%) | 4,809,730 |
| 9 Dec 2004 | CNY | 1.7782 | 1.8738 | 1.7699 | 1.8281 | 1.8281 | +0.058 (+3.29%) | 13,945,980 |
| 8 Dec 2004 | CNY | 1.7824 | 1.8073 | 1.7658 | 1.7699 | 1.7699 | -0.008 (-0.47%) | 1,913,346 |
| 7 Dec 2004 | CNY | 1.8239 | 1.8239 | 1.7782 | 1.7782 | 1.7782 | -0.033 (-1.84%) | 2,761,353 |
| 6 Dec 2004 | CNY | 1.7865 | 1.8198 | 1.7782 | 1.8115 | 1.8115 | +0.021 (+1.16%) | 2,999,416 |
| 3 Dec 2004 | CNY | 1.7824 | 1.7949 | 1.7575 | 1.7907 | 1.7907 | +0.008 (+0.47%) | 2,878,224 |
| 2 Dec 2004 | CNY | 1.7865 | 1.7907 | 1.7616 | 1.7824 | 1.7824 | -0.004 (-0.23%) | 3,087,337 |
