| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | CNY | 0.8442 | 0.8578 | 0.8349 | 0.8535 | 0.8535 | +0.009 (+1.02%) | 3,164,468 |
| 17 Jan 2005 | CNY | 0.8578 | 0.8714 | 0.8442 | 0.8449 | 0.8449 | -0.034 (-3.82%) | 5,477,846 |
| 14 Jan 2005 | CNY | 0.8935 | 0.8971 | 0.8749 | 0.8785 | 0.8785 | -0.015 (-1.68%) | 3,094,520 |
| 13 Jan 2005 | CNY | 0.8835 | 0.8992 | 0.8792 | 0.8935 | 0.8935 | +0.017 (+1.95%) | 4,707,028 |
| 12 Jan 2005 | CNY | 0.8942 | 0.8942 | 0.8692 | 0.8764 | 0.8764 | -0.024 (-2.62%) | 3,881,174 |
| 11 Jan 2005 | CNY | 0.9114 | 0.9114 | 0.8914 | 0.9 | 0.9 | -0.001 (-0.16%) | 2,597,326 |
| 10 Jan 2005 | CNY | 0.8935 | 0.9042 | 0.8864 | 0.9014 | 0.9014 | +0.007 (+0.81%) | 1,547,218 |
| 7 Jan 2005 | CNY | 0.8899 | 0.9092 | 0.8871 | 0.8942 | 0.8942 | +0.001 (+0.08%) | 2,969,899 |
| 6 Jan 2005 | CNY | 0.8899 | 0.8935 | 0.8764 | 0.8935 | 0.8935 | +0.006 (+0.72%) | 2,008,402 |
| 5 Jan 2005 | CNY | 0.8714 | 0.9064 | 0.8692 | 0.8871 | 0.8871 | +0.015 (+1.72%) | 3,254,478 |
| 4 Jan 2005 | CNY | 0.8685 | 0.8756 | 0.8513 | 0.8721 | 0.8721 | -0.011 (-1.21%) | 2,302,367 |
| 3 Jan 2005 | CNY | 0.8864 | 0.8985 | 0.8828 | 0.8828 | 0.8828 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 0.8864 | 0.8985 | 0.8828 | 0.8828 | 0.8828 | -0.004 (-0.41%) | 2,178,195 |
| 30 Dec 2004 | CNY | 0.8814 | 0.9014 | 0.8671 | 0.8864 | 0.8864 | +0.001 (+0.08%) | 3,512,434 |
| 29 Dec 2004 | CNY | 0.9364 | 0.9364 | 0.8799 | 0.8857 | 0.8857 | -0.035 (-3.80%) | 5,668,511 |
| 28 Dec 2004 | CNY | 0.9185 | 0.9264 | 0.9114 | 0.9207 | 0.9207 | -0.002 (-0.23%) | 3,651,058 |
| 27 Dec 2004 | CNY | 0.9371 | 0.94 | 0.915 | 0.9228 | 0.9228 | -0.012 (-1.30%) | 1,735,463 |
| 24 Dec 2004 | CNY | 0.9221 | 0.9436 | 0.9092 | 0.935 | 0.935 | +0.013 (+1.40%) | 2,652,851 |
| 23 Dec 2004 | CNY | 0.965 | 0.965 | 0.9178 | 0.9221 | 0.9221 | -0.038 (-3.95%) | 3,409,512 |
| 22 Dec 2004 | CNY | 0.9257 | 0.9693 | 0.9221 | 0.96 | 0.96 | +0.032 (+3.47%) | 6,500,814 |
| 21 Dec 2004 | CNY | 0.9207 | 0.94 | 0.9164 | 0.9278 | 0.9278 | +0.009 (+0.92%) | 2,476,035 |
| 20 Dec 2004 | CNY | 0.9428 | 0.9428 | 0.9078 | 0.9193 | 0.9193 | -0.031 (-3.30%) | 5,487,471 |
| 17 Dec 2004 | CNY | 0.9793 | 0.9793 | 0.9471 | 0.9507 | 0.9507 | -0.034 (-3.48%) | 6,993,321 |
| 16 Dec 2004 | CNY | 1.0186 | 1.0208 | 0.9829 | 0.985 | 0.985 | -0.034 (-3.30%) | 5,688,251 |
| 15 Dec 2004 | CNY | 1.0065 | 1.0322 | 1.0022 | 1.0186 | 1.0186 | +0.007 (+0.70%) | 5,057,162 |
| 14 Dec 2004 | CNY | 1.0222 | 1.0258 | 1.0007 | 1.0115 | 1.0115 | -0.007 (-0.70%) | 3,033,720 |
| 13 Dec 2004 | CNY | 1.0129 | 1.03 | 1.0007 | 1.0186 | 1.0186 | -0.005 (-0.49%) | 3,066,372 |
| 10 Dec 2004 | CNY | 1.0436 | 1.0436 | 1.0179 | 1.0236 | 1.0236 | -0.023 (-2.19%) | 5,544,115 |
| 9 Dec 2004 | CNY | 1.015 | 1.0722 | 1.0093 | 1.0465 | 1.0465 | +0.017 (+1.67%) | 11,911,734 |
| 8 Dec 2004 | CNY | 1.0258 | 1.0372 | 1.015 | 1.0293 | 1.0293 | +0.011 (+1.05%) | 6,637,661 |
