| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 1.6944 | 1.8444 | 1.6778 | 1.8167 | 1.8167 | +0.117 (+6.86%) | 2,823,877 |
| 20 Jan 2005 | CNY | 1.6944 | 1.7222 | 1.6778 | 1.7 | 1.7 | -0.022 (-1.29%) | 909,756 |
| 19 Jan 2005 | CNY | 1.6667 | 1.7722 | 1.6556 | 1.7222 | 1.7222 | +0.044 (+2.65%) | 1,719,349 |
| 18 Jan 2005 | CNY | 1.6444 | 1.6833 | 1.6111 | 1.6778 | 1.6778 | +0.039 (+2.37%) | 574,209 |
| 17 Jan 2005 | CNY | 1.6389 | 1.6611 | 1.6278 | 1.6389 | 1.6389 | -0.028 (-1.67%) | 406,038 |
| 14 Jan 2005 | CNY | 1.6556 | 1.7 | 1.6556 | 1.6667 | 1.6667 | -0.005 (-0.33%) | 509,571 |
| 13 Jan 2005 | CNY | 1.6667 | 1.6833 | 1.6389 | 1.6722 | 1.6722 | -0.006 (-0.33%) | 538,374 |
| 12 Jan 2005 | CNY | 1.6833 | 1.6889 | 1.6611 | 1.6778 | 1.6778 | -0.017 (-0.98%) | 465,318 |
| 11 Jan 2005 | CNY | 1.6722 | 1.6944 | 1.6722 | 1.6944 | 1.6944 | +0.011 (+0.66%) | 302,401 |
| 10 Jan 2005 | CNY | 1.6722 | 1.6944 | 1.65 | 1.6833 | 1.6833 | +0.017 (+1.00%) | 316,940 |
| 7 Jan 2005 | CNY | 1.6389 | 1.6944 | 1.6111 | 1.6667 | 1.6667 | +0.017 (+1.01%) | 372,729 |
| 6 Jan 2005 | CNY | 1.6667 | 1.6722 | 1.5944 | 1.65 | 1.65 | -0.017 (-1.00%) | 369,910 |
| 5 Jan 2005 | CNY | 1.65 | 1.6889 | 1.6111 | 1.6667 | 1.6667 | +0.072 (+4.53%) | 431,640 |
| 4 Jan 2005 | CNY | 1.5889 | 1.6111 | 1.5778 | 1.5944 | 1.5944 | -0.022 (-1.38%) | 394,522 |
| 31 Dec 2004 | CNY | 1.6833 | 1.7111 | 1.6111 | 1.6167 | 1.6167 | -0.067 (-3.96%) | 531,898 |
| 30 Dec 2004 | CNY | 1.7056 | 1.7056 | 1.6778 | 1.6833 | 1.6833 | -0.022 (-1.31%) | 355,140 |
| 29 Dec 2004 | CNY | 1.7111 | 1.7278 | 1.7 | 1.7056 | 1.7056 | -0.005 (-0.32%) | 377,100 |
| 28 Dec 2004 | CNY | 1.7444 | 1.75 | 1.7056 | 1.7111 | 1.7111 | -0.033 (-1.91%) | 525,457 |
| 27 Dec 2004 | CNY | 1.7611 | 1.7778 | 1.7167 | 1.7444 | 1.7444 | -0.017 (-0.95%) | 415,800 |
| 24 Dec 2004 | CNY | 1.7944 | 1.7944 | 1.7556 | 1.7611 | 1.7611 | -0.039 (-2.16%) | 360,180 |
| 23 Dec 2004 | CNY | 1.8611 | 1.8889 | 1.7667 | 1.8 | 1.8 | -0.061 (-3.28%) | 470,538 |
| 22 Dec 2004 | CNY | 1.8333 | 1.8611 | 1.8111 | 1.8611 | 1.8611 | +0.056 (+3.07%) | 778,195 |
| 21 Dec 2004 | CNY | 1.7889 | 1.8222 | 1.7889 | 1.8056 | 1.8056 | +0.006 (+0.31%) | 233,730 |
| 20 Dec 2004 | CNY | 1.7778 | 1.8222 | 1.7778 | 1.8 | 1.8 | +0.006 (+0.31%) | 382,860 |
| 17 Dec 2004 | CNY | 1.8056 | 1.85 | 1.7889 | 1.7944 | 1.7944 | 0.0 (0.0%) | 1,295,850 |
| 16 Dec 2004 | CNY | 1.75 | 1.8167 | 1.75 | 1.7944 | 1.7944 | -0.006 (-0.31%) | 425,611 |
| 15 Dec 2004 | CNY | 1.8389 | 1.8389 | 1.7222 | 1.8 | 1.8 | -0.022 (-1.22%) | 1,138,212 |
| 14 Dec 2004 | CNY | 1.8778 | 1.8778 | 1.8111 | 1.8222 | 1.8222 | -0.028 (-1.50%) | 953,854 |
| 13 Dec 2004 | CNY | 1.7944 | 1.8556 | 1.7944 | 1.85 | 1.85 | -0.006 (-0.30%) | 683,004 |
| 10 Dec 2004 | CNY | 1.9222 | 1.9278 | 1.8167 | 1.8556 | 1.8556 | -0.072 (-3.75%) | 1,576,042 |
