| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.2308 | 1.2485 | 1.2206 | 1.2384 | 1.2384 | +0.01 (+0.83%) | 1,308,220 |
| 12 Jan 2005 | CNY | 1.2282 | 1.2384 | 1.2156 | 1.2282 | 1.2282 | -0.008 (-0.61%) | 578,491 |
| 11 Jan 2005 | CNY | 1.2282 | 1.2409 | 1.2282 | 1.2358 | 1.2358 | +0.008 (+0.62%) | 929,575 |
| 10 Jan 2005 | CNY | 1.2333 | 1.2358 | 1.2232 | 1.2282 | 1.2282 | 0.0 (0.0%) | 974,946 |
| 7 Jan 2005 | CNY | 1.2333 | 1.2434 | 1.2156 | 1.2282 | 1.2282 | -0.005 (-0.41%) | 465,557 |
| 6 Jan 2005 | CNY | 1.2409 | 1.2409 | 1.2206 | 1.2333 | 1.2333 | -0.015 (-1.22%) | 195,956 |
| 5 Jan 2005 | CNY | 1.2181 | 1.2485 | 1.2181 | 1.2485 | 1.2485 | +0.02 (+1.65%) | 231,001 |
| 4 Jan 2005 | CNY | 1.2156 | 1.2282 | 1.2156 | 1.2282 | 1.2282 | -0.003 (-0.21%) | 231,080 |
| 3 Jan 2005 | CNY | 1.2536 | 1.2536 | 1.2282 | 1.2308 | 1.2308 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.2536 | 1.2536 | 1.2282 | 1.2308 | 1.2308 | -0.023 (-1.82%) | 551,640 |
| 30 Dec 2004 | CNY | 1.2485 | 1.2586 | 1.2409 | 1.2536 | 1.2536 | +0.008 (+0.61%) | 439,890 |
| 29 Dec 2004 | CNY | 1.2485 | 1.2637 | 1.246 | 1.246 | 1.246 | -0.005 (-0.40%) | 280,361 |
| 28 Dec 2004 | CNY | 1.2561 | 1.2637 | 1.2485 | 1.251 | 1.251 | -0.003 (-0.21%) | 592,845 |
| 27 Dec 2004 | CNY | 1.2688 | 1.2688 | 1.2485 | 1.2536 | 1.2536 | -0.015 (-1.20%) | 723,805 |
| 24 Dec 2004 | CNY | 1.2814 | 1.2814 | 1.2637 | 1.2688 | 1.2688 | 0.0 (0.0%) | 337,223 |
| 23 Dec 2004 | CNY | 1.2814 | 1.2814 | 1.2662 | 1.2688 | 1.2688 | -0.013 (-0.98%) | 389,149 |
| 22 Dec 2004 | CNY | 1.2662 | 1.284 | 1.2612 | 1.2814 | 1.2814 | +0.02 (+1.60%) | 552,769 |
| 21 Dec 2004 | CNY | 1.2612 | 1.2688 | 1.2586 | 1.2612 | 1.2612 | -0.003 (-0.20%) | 281,940 |
| 20 Dec 2004 | CNY | 1.2586 | 1.2662 | 1.2434 | 1.2637 | 1.2637 | +0.003 (+0.20%) | 234,587 |
| 17 Dec 2004 | CNY | 1.2662 | 1.2713 | 1.2536 | 1.2612 | 1.2612 | -0.01 (-0.79%) | 701,376 |
| 16 Dec 2004 | CNY | 1.2916 | 1.2916 | 1.2688 | 1.2713 | 1.2713 | -0.01 (-0.79%) | 538,909 |
| 15 Dec 2004 | CNY | 1.2789 | 1.2916 | 1.2662 | 1.2814 | 1.2814 | +0.003 (+0.20%) | 925,192 |
| 14 Dec 2004 | CNY | 1.3169 | 1.3169 | 1.2738 | 1.2789 | 1.2789 | -0.035 (-2.69%) | 1,428,341 |
| 13 Dec 2004 | CNY | 1.327 | 1.3498 | 1.2966 | 1.3143 | 1.3143 | -0.023 (-1.71%) | 1,918,843 |
| 10 Dec 2004 | CNY | 1.3422 | 1.3549 | 1.3169 | 1.3371 | 1.3371 | +0.008 (+0.57%) | 3,554,210 |
| 9 Dec 2004 | CNY | 1.3042 | 1.3422 | 1.3017 | 1.3295 | 1.3295 | +0.018 (+1.35%) | 2,370,438 |
| 8 Dec 2004 | CNY | 1.3194 | 1.3194 | 1.2991 | 1.3118 | 1.3118 | +0.008 (+0.58%) | 760,462 |
| 7 Dec 2004 | CNY | 1.3346 | 1.3447 | 1.2991 | 1.3042 | 1.3042 | -0.033 (-2.46%) | 1,129,934 |
| 6 Dec 2004 | CNY | 1.3371 | 1.3473 | 1.3194 | 1.3371 | 1.3371 | 0.0 (0.0%) | 1,229,640 |
| 3 Dec 2004 | CNY | 1.3295 | 1.3447 | 1.3118 | 1.3371 | 1.3371 | +0.013 (+0.95%) | 2,784,330 |
