| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 1.1271 | 1.1271 | 1.097 | 1.1002 | 1.1002 | -0.033 (-2.94%) | 2,849,236 |
| 18 Jan 2005 | CNY | 1.1256 | 1.1382 | 1.1097 | 1.1335 | 1.1335 | +0.016 (+1.42%) | 1,722,942 |
| 17 Jan 2005 | CNY | 1.1573 | 1.1573 | 1.1113 | 1.1176 | 1.1176 | -0.052 (-4.47%) | 3,076,469 |
| 14 Jan 2005 | CNY | 1.1731 | 1.2017 | 1.1699 | 1.1699 | 1.1699 | -0.018 (-1.47%) | 1,815,443 |
| 13 Jan 2005 | CNY | 1.181 | 1.1874 | 1.1699 | 1.1874 | 1.1874 | +0.013 (+1.08%) | 1,740,106 |
| 12 Jan 2005 | CNY | 1.1826 | 1.189 | 1.1652 | 1.1747 | 1.1747 | -0.008 (-0.67%) | 1,046,062 |
| 11 Jan 2005 | CNY | 1.1858 | 1.1937 | 1.1731 | 1.1826 | 1.1826 | -0.006 (-0.54%) | 1,151,349 |
| 10 Jan 2005 | CNY | 1.1731 | 1.1969 | 1.1573 | 1.189 | 1.189 | +0.016 (+1.36%) | 1,661,370 |
| 7 Jan 2005 | CNY | 1.1731 | 1.2017 | 1.162 | 1.1731 | 1.1731 | -0.008 (-0.67%) | 1,483,005 |
| 6 Jan 2005 | CNY | 1.1906 | 1.1906 | 1.1684 | 1.181 | 1.181 | -0.003 (-0.27%) | 1,269,441 |
| 5 Jan 2005 | CNY | 1.1541 | 1.2017 | 1.1541 | 1.1842 | 1.1842 | +0.022 (+1.91%) | 2,504,239 |
| 4 Jan 2005 | CNY | 1.1573 | 1.1747 | 1.1573 | 1.162 | 1.162 | -0.008 (-0.68%) | 1,271,560 |
| 31 Dec 2004 | CNY | 1.1937 | 1.2048 | 1.162 | 1.1699 | 1.1699 | -0.024 (-1.99%) | 2,009,628 |
| 30 Dec 2004 | CNY | 1.1874 | 1.2096 | 1.1604 | 1.1937 | 1.1937 | +0.008 (+0.67%) | 2,638,404 |
| 29 Dec 2004 | CNY | 1.2096 | 1.2254 | 1.1842 | 1.1858 | 1.1858 | -0.024 (-1.97%) | 2,117,912 |
| 28 Dec 2004 | CNY | 1.1953 | 1.2254 | 1.1953 | 1.2096 | 1.2096 | -0.008 (-0.65%) | 1,632,568 |
| 27 Dec 2004 | CNY | 1.2445 | 1.2445 | 1.2048 | 1.2175 | 1.2175 | -0.027 (-2.17%) | 2,531,546 |
| 24 Dec 2004 | CNY | 1.2365 | 1.2587 | 1.2334 | 1.2445 | 1.2445 | +0.01 (+0.78%) | 1,401,827 |
| 23 Dec 2004 | CNY | 1.2841 | 1.2841 | 1.2318 | 1.2349 | 1.2349 | -0.044 (-3.47%) | 2,311,927 |
| 22 Dec 2004 | CNY | 1.2524 | 1.2793 | 1.2334 | 1.2793 | 1.2793 | +0.043 (+3.46%) | 5,196,142 |
| 21 Dec 2004 | CNY | 1.2286 | 1.2603 | 1.2286 | 1.2365 | 1.2365 | +0.005 (+0.38%) | 2,128,206 |
| 20 Dec 2004 | CNY | 1.2492 | 1.2587 | 1.2286 | 1.2318 | 1.2318 | -0.035 (-2.75%) | 2,537,709 |
| 17 Dec 2004 | CNY | 1.2999 | 1.2999 | 1.2651 | 1.2666 | 1.2666 | -0.041 (-3.16%) | 3,599,882 |
| 16 Dec 2004 | CNY | 1.3412 | 1.3412 | 1.3047 | 1.3079 | 1.3079 | -0.035 (-2.59%) | 1,633,583 |
| 15 Dec 2004 | CNY | 1.3316 | 1.3459 | 1.3158 | 1.3427 | 1.3427 | +0.013 (+0.95%) | 3,209,549 |
| 14 Dec 2004 | CNY | 1.3237 | 1.3301 | 1.3158 | 1.3301 | 1.3301 | +0.006 (+0.48%) | 1,157,247 |
| 13 Dec 2004 | CNY | 1.3158 | 1.3332 | 1.311 | 1.3237 | 1.3237 | +0.008 (+0.60%) | 1,771,754 |
| 10 Dec 2004 | CNY | 1.3554 | 1.3586 | 1.3126 | 1.3158 | 1.3158 | -0.036 (-2.70%) | 2,257,949 |
| 9 Dec 2004 | CNY | 1.3285 | 1.3729 | 1.3205 | 1.3523 | 1.3523 | +0.027 (+2.04%) | 3,879,529 |
| 8 Dec 2004 | CNY | 1.3316 | 1.3459 | 1.3174 | 1.3253 | 1.3253 | +0.005 (+0.36%) | 1,447,869 |
