| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.2884 | 1.2884 | 1.2543 | 1.2667 | 1.2667 | -0.019 (-1.45%) | 2,596,699 |
| 12 Jan 2005 | CNY | 1.2636 | 1.2884 | 1.2574 | 1.2853 | 1.2853 | +0.022 (+1.72%) | 1,296,518 |
| 11 Jan 2005 | CNY | 1.2512 | 1.2636 | 1.2388 | 1.2636 | 1.2636 | 0.0 (0.0%) | 1,096,768 |
| 10 Jan 2005 | CNY | 1.2419 | 1.2636 | 1.217 | 1.2636 | 1.2636 | -0.009 (-0.73%) | 4,694,556 |
| 7 Jan 2005 | CNY | 1.2729 | 1.2729 | 1.2729 | 1.2729 | 1.2729 | 0.0 (0.0%) | 0 |
| 6 Jan 2005 | CNY | 1.2729 | 1.2884 | 1.2574 | 1.2729 | 1.2729 | 0.0 (0.0%) | 1,312,153 |
| 5 Jan 2005 | CNY | 1.2419 | 1.2853 | 1.2419 | 1.2729 | 1.2729 | +0.028 (+2.24%) | 2,722,417 |
| 4 Jan 2005 | CNY | 1.3039 | 1.3039 | 1.2388 | 1.245 | 1.245 | -0.059 (-4.52%) | 2,571,961 |
| 3 Jan 2005 | CNY | 1.3381 | 1.3505 | 1.3008 | 1.3039 | 1.3039 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.3381 | 1.3505 | 1.3008 | 1.3039 | 1.3039 | -0.031 (-2.33%) | 1,616,604 |
| 30 Dec 2004 | CNY | 1.3505 | 1.3629 | 1.335 | 1.335 | 1.335 | -0.006 (-0.46%) | 1,428,646 |
| 29 Dec 2004 | CNY | 1.335 | 1.366 | 1.335 | 1.3412 | 1.3412 | -0.003 (-0.23%) | 1,148,127 |
| 28 Dec 2004 | CNY | 1.3754 | 1.3816 | 1.335 | 1.3443 | 1.3443 | -0.031 (-2.26%) | 1,530,385 |
| 27 Dec 2004 | CNY | 1.3847 | 1.3971 | 1.3754 | 1.3754 | 1.3754 | -0.019 (-1.33%) | 790,010 |
| 24 Dec 2004 | CNY | 1.394 | 1.4033 | 1.3816 | 1.394 | 1.394 | -0.009 (-0.66%) | 1,215,877 |
| 23 Dec 2004 | CNY | 1.4281 | 1.4406 | 1.3971 | 1.4033 | 1.4033 | -0.025 (-1.74%) | 1,074,797 |
| 22 Dec 2004 | CNY | 1.3971 | 1.4312 | 1.3909 | 1.4281 | 1.4281 | +0.031 (+2.22%) | 2,703,452 |
| 21 Dec 2004 | CNY | 1.3971 | 1.4406 | 1.3878 | 1.3971 | 1.3971 | -0.006 (-0.44%) | 2,131,493 |
| 20 Dec 2004 | CNY | 1.4281 | 1.4374 | 1.3878 | 1.4033 | 1.4033 | -0.05 (-3.42%) | 5,614,024 |
| 17 Dec 2004 | CNY | 1.4778 | 1.4778 | 1.4437 | 1.453 | 1.453 | -0.043 (-2.90%) | 1,965,532 |
| 16 Dec 2004 | CNY | 1.5058 | 1.5337 | 1.4809 | 1.4964 | 1.4964 | +0.006 (+0.42%) | 9,665,859 |
| 15 Dec 2004 | CNY | 1.4406 | 1.4902 | 1.4406 | 1.4902 | 1.4902 | +0.05 (+3.44%) | 5,370,527 |
| 14 Dec 2004 | CNY | 1.453 | 1.453 | 1.4157 | 1.4406 | 1.4406 | +0.003 (+0.22%) | 1,277,347 |
| 13 Dec 2004 | CNY | 1.4281 | 1.4561 | 1.4157 | 1.4374 | 1.4374 | -0.003 (-0.22%) | 1,584,092 |
| 10 Dec 2004 | CNY | 1.4747 | 1.4747 | 1.4312 | 1.4406 | 1.4406 | -0.043 (-2.92%) | 2,526,536 |
| 9 Dec 2004 | CNY | 1.4685 | 1.5089 | 1.4592 | 1.484 | 1.484 | +0.015 (+1.06%) | 2,626,064 |
| 8 Dec 2004 | CNY | 1.4685 | 1.4964 | 1.4592 | 1.4685 | 1.4685 | -0.006 (-0.42%) | 999,458 |
| 7 Dec 2004 | CNY | 1.5026 | 1.5058 | 1.4654 | 1.4747 | 1.4747 | -0.031 (-2.07%) | 1,192,563 |
| 6 Dec 2004 | CNY | 1.5058 | 1.5275 | 1.4871 | 1.5058 | 1.5058 | +0.006 (+0.42%) | 3,280,461 |
| 3 Dec 2004 | CNY | 1.484 | 1.543 | 1.484 | 1.4995 | 1.4995 | +0.034 (+2.33%) | 9,362,049 |
