| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 1.0634 | 1.0831 | 1.0407 | 1.0634 | 1.0634 | +0.009 (+0.81%) | 1,659,441 |
| 18 Jan 2005 | CNY | 1.0322 | 1.0662 | 1.0294 | 1.0549 | 1.0549 | +0.014 (+1.36%) | 1,820,438 |
| 17 Jan 2005 | CNY | 1.0831 | 1.086 | 1.0238 | 1.0407 | 1.0407 | -0.054 (-4.92%) | 2,761,177 |
| 14 Jan 2005 | CNY | 1.1114 | 1.1256 | 1.0945 | 1.0945 | 1.0945 | -0.017 (-1.52%) | 2,287,615 |
| 13 Jan 2005 | CNY | 1.1227 | 1.1227 | 1.1086 | 1.1114 | 1.1114 | -0.017 (-1.51%) | 2,331,291 |
| 12 Jan 2005 | CNY | 1.1171 | 1.1341 | 1.1058 | 1.1284 | 1.1284 | +0.02 (+1.79%) | 2,603,468 |
| 11 Jan 2005 | CNY | 1.1171 | 1.1171 | 1.0973 | 1.1086 | 1.1086 | -0.009 (-0.76%) | 1,730,440 |
| 10 Jan 2005 | CNY | 1.1058 | 1.1199 | 1.0916 | 1.1171 | 1.1171 | +0.011 (+1.02%) | 1,972,522 |
| 7 Jan 2005 | CNY | 1.0888 | 1.1227 | 1.0831 | 1.1058 | 1.1058 | +0.003 (+0.26%) | 2,777,535 |
| 6 Jan 2005 | CNY | 1.1341 | 1.1369 | 1.0973 | 1.1029 | 1.1029 | -0.045 (-3.95%) | 5,426,094 |
| 5 Jan 2005 | CNY | 1.1397 | 1.1878 | 1.0831 | 1.1482 | 1.1482 | -0.054 (-4.47%) | 16,251,915 |
| 4 Jan 2005 | CNY | 1.1623 | 1.2528 | 1.1623 | 1.2019 | 1.2019 | +0.062 (+5.46%) | 27,690,695 |
| 31 Dec 2004 | CNY | 1.1878 | 1.1878 | 1.1397 | 1.1397 | 1.1397 | -0.02 (-1.71%) | 1,569,319 |
| 30 Dec 2004 | CNY | 1.1482 | 1.168 | 1.1341 | 1.1595 | 1.1595 | +0.011 (+0.98%) | 639,616 |
| 29 Dec 2004 | CNY | 1.1652 | 1.1652 | 1.1454 | 1.1482 | 1.1482 | -0.011 (-0.97%) | 495,510 |
| 28 Dec 2004 | CNY | 1.1539 | 1.1623 | 1.1482 | 1.1595 | 1.1595 | -0.006 (-0.49%) | 640,648 |
| 27 Dec 2004 | CNY | 1.1708 | 1.1878 | 1.1454 | 1.1652 | 1.1652 | -0.008 (-0.72%) | 3,030,486 |
| 24 Dec 2004 | CNY | 1.1736 | 1.1878 | 1.1623 | 1.1736 | 1.1736 | -0.006 (-0.48%) | 300,209 |
| 23 Dec 2004 | CNY | 1.2076 | 1.2076 | 1.1623 | 1.1793 | 1.1793 | -0.028 (-2.34%) | 528,299 |
| 22 Dec 2004 | CNY | 1.1736 | 1.2076 | 1.1708 | 1.2076 | 1.2076 | +0.031 (+2.64%) | 831,504 |
| 21 Dec 2004 | CNY | 1.1567 | 1.1793 | 1.1567 | 1.1765 | 1.1765 | +0.02 (+1.71%) | 417,732 |
| 20 Dec 2004 | CNY | 1.1765 | 1.1765 | 1.1482 | 1.1567 | 1.1567 | -0.037 (-3.08%) | 908,394 |
| 17 Dec 2004 | CNY | 1.2161 | 1.2246 | 1.1821 | 1.1934 | 1.1934 | -0.034 (-2.77%) | 912,288 |
| 16 Dec 2004 | CNY | 1.2528 | 1.2585 | 1.2161 | 1.2274 | 1.2274 | -0.025 (-2.03%) | 744,575 |
| 15 Dec 2004 | CNY | 1.2528 | 1.2585 | 1.2048 | 1.2528 | 1.2528 | -0.011 (-0.89%) | 2,030,403 |
| 14 Dec 2004 | CNY | 1.233 | 1.2953 | 1.233 | 1.2641 | 1.2641 | +0.034 (+2.76%) | 6,136,257 |
| 13 Dec 2004 | CNY | 1.2359 | 1.2359 | 1.2019 | 1.2302 | 1.2302 | +0.006 (+0.46%) | 733,903 |
| 10 Dec 2004 | CNY | 1.2302 | 1.233 | 1.2019 | 1.2246 | 1.2246 | -0.006 (-0.46%) | 929,628 |
| 9 Dec 2004 | CNY | 1.2274 | 1.25 | 1.2161 | 1.2302 | 1.2302 | 0.0 (0.0%) | 628,424 |
| 8 Dec 2004 | CNY | 1.2161 | 1.2443 | 1.2161 | 1.2302 | 1.2302 | +0.009 (+0.70%) | 621,883 |
