| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 1.2115 | 1.2462 | 1.1962 | 1.2308 | 1.2308 | +0.019 (+1.59%) | 963,560 |
| 18 Jan 2005 | CNY | 1.1846 | 1.2115 | 1.1808 | 1.2115 | 1.2115 | +0.035 (+2.94%) | 455,179 |
| 17 Jan 2005 | CNY | 1.1846 | 1.1962 | 1.1769 | 1.1769 | 1.1769 | -0.027 (-2.24%) | 868,920 |
| 14 Jan 2005 | CNY | 1.2423 | 1.2539 | 1.2039 | 1.2039 | 1.2039 | -0.038 (-3.09%) | 638,690 |
| 13 Jan 2005 | CNY | 1.2231 | 1.25 | 1.2154 | 1.2423 | 1.2423 | +0.008 (+0.62%) | 813,833 |
| 12 Jan 2005 | CNY | 1.25 | 1.25 | 1.2231 | 1.2346 | 1.2346 | -0.027 (-2.13%) | 723,127 |
| 11 Jan 2005 | CNY | 1.2308 | 1.2654 | 1.2154 | 1.2615 | 1.2615 | +0.015 (+1.23%) | 1,511,164 |
| 10 Jan 2005 | CNY | 1.2039 | 1.2615 | 1.1923 | 1.2462 | 1.2462 | +0.042 (+3.51%) | 1,224,592 |
| 7 Jan 2005 | CNY | 1.1962 | 1.2154 | 1.1769 | 1.2039 | 1.2039 | +0.015 (+1.30%) | 456,170 |
| 6 Jan 2005 | CNY | 1.2 | 1.2 | 1.1769 | 1.1885 | 1.1885 | -0.011 (-0.96%) | 378,448 |
| 5 Jan 2005 | CNY | 1.1615 | 1.2154 | 1.1539 | 1.2 | 1.2 | +0.038 (+3.31%) | 708,632 |
| 4 Jan 2005 | CNY | 1.1885 | 1.2039 | 1.1615 | 1.1615 | 1.1615 | -0.038 (-3.21%) | 749,151 |
| 31 Dec 2004 | CNY | 1.2654 | 1.2654 | 1.1962 | 1.2 | 1.2 | -0.042 (-3.40%) | 811,213 |
| 29 Dec 2004 | CNY | 1.2731 | 1.2885 | 1.2308 | 1.2423 | 1.2423 | -0.035 (-2.71%) | 815,360 |
| 28 Dec 2004 | CNY | 1.2731 | 1.2962 | 1.2654 | 1.2769 | 1.2769 | -0.012 (-0.90%) | 465,904 |
| 27 Dec 2004 | CNY | 1.2962 | 1.3 | 1.2692 | 1.2885 | 1.2885 | -0.027 (-2.05%) | 716,318 |
| 24 Dec 2004 | CNY | 1.2808 | 1.3231 | 1.1923 | 1.3154 | 1.3154 | +0.011 (+0.88%) | 1,463,025 |
| 23 Dec 2004 | CNY | 1.3308 | 1.3308 | 1.2923 | 1.3039 | 1.3039 | -0.027 (-2.02%) | 534,300 |
| 22 Dec 2004 | CNY | 1.2923 | 1.3346 | 1.2885 | 1.3308 | 1.3308 | +0.038 (+2.98%) | 792,974 |
| 21 Dec 2004 | CNY | 1.2808 | 1.3115 | 1.2731 | 1.2923 | 1.2923 | +0.011 (+0.90%) | 203,840 |
| 20 Dec 2004 | CNY | 1.2808 | 1.2923 | 1.2692 | 1.2808 | 1.2808 | 0.0 (0.0%) | 634,314 |
| 17 Dec 2004 | CNY | 1.2846 | 1.3 | 1.2731 | 1.2808 | 1.2808 | -0.011 (-0.89%) | 465,192 |
| 16 Dec 2004 | CNY | 1.3192 | 1.3192 | 1.2885 | 1.2923 | 1.2923 | -0.035 (-2.61%) | 597,480 |
| 15 Dec 2004 | CNY | 1.3154 | 1.3769 | 1.2885 | 1.3269 | 1.3269 | +0.015 (+1.17%) | 666,868 |
| 14 Dec 2004 | CNY | 1.3423 | 1.3423 | 1.3077 | 1.3115 | 1.3115 | -0.019 (-1.45%) | 425,100 |
| 13 Dec 2004 | CNY | 1.3269 | 1.3308 | 1.3077 | 1.3308 | 1.3308 | +0.004 (+0.29%) | 550,474 |
| 10 Dec 2004 | CNY | 1.4039 | 1.4039 | 1.3231 | 1.3269 | 1.3269 | -0.073 (-5.22%) | 1,441,180 |
| 9 Dec 2004 | CNY | 1.3692 | 1.4539 | 1.3654 | 1.4 | 1.4 | +0.015 (+1.11%) | 1,673,487 |
| 8 Dec 2004 | CNY | 1.3962 | 1.4192 | 1.3731 | 1.3846 | 1.3846 | -0.004 (-0.28%) | 607,048 |
| 7 Dec 2004 | CNY | 1.4346 | 1.4385 | 1.3846 | 1.3885 | 1.3885 | -0.054 (-3.73%) | 1,651,910 |
