| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.2645 | 1.2645 | 1.237 | 1.2542 | 1.2542 | -0.003 (-0.27%) | 1,076,522 |
| 12 Jan 2005 | CNY | 1.2473 | 1.2576 | 1.2439 | 1.2576 | 1.2576 | +0.01 (+0.83%) | 1,501,461 |
| 11 Jan 2005 | CNY | 1.2439 | 1.2542 | 1.2336 | 1.2473 | 1.2473 | +0.007 (+0.56%) | 1,315,400 |
| 10 Jan 2005 | CNY | 1.2336 | 1.2439 | 1.2232 | 1.2404 | 1.2404 | +0.003 (+0.27%) | 1,056,097 |
| 7 Jan 2005 | CNY | 1.2439 | 1.261 | 1.2336 | 1.237 | 1.237 | -0.007 (-0.55%) | 1,162,792 |
| 6 Jan 2005 | CNY | 1.2713 | 1.2713 | 1.2336 | 1.2439 | 1.2439 | -0.024 (-1.89%) | 1,552,415 |
| 5 Jan 2005 | CNY | 1.237 | 1.2885 | 1.237 | 1.2679 | 1.2679 | +0.01 (+0.82%) | 1,143,366 |
| 4 Jan 2005 | CNY | 1.2576 | 1.2679 | 1.2095 | 1.2576 | 1.2576 | -0.01 (-0.81%) | 950,153 |
| 3 Jan 2005 | CNY | 1.2645 | 1.2817 | 1.237 | 1.2679 | 1.2679 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.2645 | 1.2817 | 1.237 | 1.2679 | 1.2679 | 0.0 (0.0%) | 1,791,409 |
| 30 Dec 2004 | CNY | 1.2713 | 1.2782 | 1.237 | 1.2679 | 1.2679 | -0.003 (-0.27%) | 1,268,890 |
| 29 Dec 2004 | CNY | 1.2748 | 1.292 | 1.2645 | 1.2713 | 1.2713 | -0.007 (-0.54%) | 1,401,318 |
| 28 Dec 2004 | CNY | 1.2817 | 1.2885 | 1.2576 | 1.2782 | 1.2782 | -0.01 (-0.80%) | 994,742 |
| 27 Dec 2004 | CNY | 1.2851 | 1.2954 | 1.2679 | 1.2885 | 1.2885 | 0.0 (0.0%) | 1,019,072 |
| 24 Dec 2004 | CNY | 1.2988 | 1.3023 | 1.2782 | 1.2885 | 1.2885 | -0.021 (-1.57%) | 2,390,257 |
| 23 Dec 2004 | CNY | 1.3332 | 1.3401 | 1.2988 | 1.3091 | 1.3091 | -0.021 (-1.56%) | 2,463,952 |
| 22 Dec 2004 | CNY | 1.3263 | 1.3366 | 1.292 | 1.3298 | 1.3298 | +0.014 (+1.05%) | 3,610,871 |
| 21 Dec 2004 | CNY | 1.3057 | 1.3263 | 1.2988 | 1.316 | 1.316 | +0.003 (+0.26%) | 2,445,413 |
| 20 Dec 2004 | CNY | 1.2713 | 1.3126 | 1.2713 | 1.3126 | 1.3126 | +0.017 (+1.33%) | 2,809,973 |
| 17 Dec 2004 | CNY | 1.2576 | 1.3229 | 1.2507 | 1.2954 | 1.2954 | +0.028 (+2.17%) | 4,839,469 |
| 16 Dec 2004 | CNY | 1.2851 | 1.2885 | 1.2576 | 1.2679 | 1.2679 | -0.014 (-1.08%) | 2,061,131 |
| 15 Dec 2004 | CNY | 1.3057 | 1.3126 | 1.237 | 1.2817 | 1.2817 | -0.021 (-1.58%) | 5,643,470 |
| 14 Dec 2004 | CNY | 1.3057 | 1.3298 | 1.2954 | 1.3023 | 1.3023 | -0.014 (-1.04%) | 6,958,393 |
| 13 Dec 2004 | CNY | 1.3985 | 1.4019 | 1.3126 | 1.316 | 1.316 | -0.065 (-4.73%) | 21,703,714 |
| 10 Dec 2004 | CNY | 1.3847 | 1.3847 | 1.3572 | 1.3813 | 1.3813 | +0.003 (+0.25%) | 9,553,239 |
| 9 Dec 2004 | CNY | 1.3572 | 1.3847 | 1.3366 | 1.3779 | 1.3779 | +0.024 (+1.78%) | 4,528,229 |
| 8 Dec 2004 | CNY | 1.3607 | 1.3744 | 1.3332 | 1.3538 | 1.3538 | +0.003 (+0.25%) | 5,121,090 |
| 7 Dec 2004 | CNY | 1.3744 | 1.3916 | 1.3435 | 1.3504 | 1.3504 | -0.024 (-1.75%) | 5,203,435 |
| 6 Dec 2004 | CNY | 1.3641 | 1.3882 | 1.3607 | 1.3744 | 1.3744 | +0.003 (+0.25%) | 4,158,681 |
| 3 Dec 2004 | CNY | 1.3401 | 1.3916 | 1.3401 | 1.371 | 1.371 | +0.024 (+1.79%) | 8,534,996 |
