| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | CNY | 5.1002 | 5.1527 | 5.1002 | 5.105 | 5.105 | +0.005 (+0.09%) | 278,600 |
| 6 Jan 2005 | CNY | 5.1765 | 5.1765 | 5.0954 | 5.1002 | 5.1002 | +0.005 (+0.09%) | 393,209 |
| 5 Jan 2005 | CNY | 5.0763 | 5.1527 | 5.0763 | 5.0954 | 5.0954 | -0.01 (-0.19%) | 865,845 |
| 4 Jan 2005 | CNY | 5.0573 | 5.1956 | 5.0573 | 5.105 | 5.105 | -0.086 (-1.65%) | 358,682 |
| 31 Dec 2004 | CNY | 5.124 | 5.2099 | 5.0954 | 5.1908 | 5.1908 | +0.019 (+0.37%) | 721,795 |
| 30 Dec 2004 | CNY | 5.1431 | 5.2481 | 5.0811 | 5.1718 | 5.1718 | +0.019 (+0.37%) | 612,870 |
| 29 Dec 2004 | CNY | 5.2004 | 5.2147 | 5.0811 | 5.1527 | 5.1527 | -0.033 (-0.64%) | 203,582 |
| 28 Dec 2004 | CNY | 5.105 | 5.1956 | 5.0095 | 5.1861 | 5.1861 | +0.081 (+1.59%) | 546,559 |
| 27 Dec 2004 | CNY | 5.1431 | 5.1431 | 5.0573 | 5.105 | 5.105 | -0.014 (-0.28%) | 222,708 |
| 24 Dec 2004 | CNY | 5.1097 | 5.1527 | 5.0095 | 5.1193 | 5.1193 | -0.009 (-0.19%) | 916,914 |
| 23 Dec 2004 | CNY | 5.0334 | 5.2386 | 4.9714 | 5.1288 | 5.1288 | +0.167 (+3.37%) | 1,452,660 |
| 22 Dec 2004 | CNY | 4.9618 | 5.0095 | 4.8426 | 4.9618 | 4.9618 | +0.048 (+0.97%) | 846,247 |
| 21 Dec 2004 | CNY | 4.8282 | 5.0048 | 4.8282 | 4.9141 | 4.9141 | +0.024 (+0.49%) | 412,492 |
| 20 Dec 2004 | CNY | 4.7805 | 5.0095 | 4.6756 | 4.8903 | 4.8903 | +0.033 (+0.69%) | 1,325,900 |
| 17 Dec 2004 | CNY | 4.9237 | 4.9571 | 4.8569 | 4.8569 | 4.8569 | -0.119 (-2.40%) | 311,603 |
| 16 Dec 2004 | CNY | 5.0095 | 5.0095 | 4.9141 | 4.9761 | 4.9761 | -0.067 (-1.32%) | 958,706 |
| 15 Dec 2004 | CNY | 4.9857 | 5.0716 | 4.9857 | 5.0429 | 5.0429 | +0.009 (+0.19%) | 553,511 |
| 14 Dec 2004 | CNY | 4.9857 | 5.0668 | 4.9714 | 5.0334 | 5.0334 | +0.048 (+0.96%) | 646,045 |
| 13 Dec 2004 | CNY | 5.0048 | 5.0239 | 4.9618 | 4.9857 | 4.9857 | -0.029 (-0.57%) | 211,905 |
| 10 Dec 2004 | CNY | 4.9618 | 5.0286 | 4.9523 | 5.0143 | 5.0143 | +0.014 (+0.29%) | 273,838 |
| 9 Dec 2004 | CNY | 4.9809 | 5.0811 | 4.8712 | 5 | 5 | +0.048 (+0.96%) | 655,207 |
| 8 Dec 2004 | CNY | 5.0095 | 5.0095 | 4.9237 | 4.9523 | 4.9523 | +0.005 (+0.10%) | 647,383 |
| 7 Dec 2004 | CNY | 5.0477 | 5.0477 | 4.9046 | 4.9475 | 4.9475 | -0.1 (-1.99%) | 1,158,371 |
| 6 Dec 2004 | CNY | 5.0525 | 5.0573 | 4.9523 | 5.0477 | 5.0477 | -0.005 (-0.10%) | 506,110 |
| 3 Dec 2004 | CNY | 5.0095 | 5.0763 | 4.9428 | 5.0525 | 5.0525 | +0.029 (+0.57%) | 874,945 |
| 2 Dec 2004 | CNY | 5.1145 | 5.1145 | 4.8569 | 5.0239 | 5.0239 | -0.095 (-1.86%) | 2,254,203 |
| 1 Dec 2004 | CNY | 5.2624 | 5.272 | 5.1002 | 5.1193 | 5.1193 | -0.148 (-2.81%) | 1,892,224 |
| 30 Nov 2004 | CNY | 5.2767 | 5.3006 | 5.2481 | 5.2672 | 5.2672 | -0.009 (-0.18%) | 597,858 |
| 29 Nov 2004 | CNY | 5.3435 | 5.3435 | 5.2481 | 5.2767 | 5.2767 | -0.052 (-0.99%) | 787,802 |
| 26 Nov 2004 | CNY | 5.3101 | 5.3578 | 5.291 | 5.3292 | 5.3292 | +0.038 (+0.72%) | 1,033,328 |
