| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | CNY | 1.4263 | 1.4505 | 1.4141 | 1.4263 | 1.4263 | -0.016 (-1.12%) | 952,414 |
| 19 Jan 2005 | CNY | 1.4263 | 1.4546 | 1.4222 | 1.4424 | 1.4424 | -0.008 (-0.56%) | 650,996 |
| 18 Jan 2005 | CNY | 1.4182 | 1.4546 | 1.4141 | 1.4505 | 1.4505 | +0.032 (+2.28%) | 790,713 |
| 17 Jan 2005 | CNY | 1.4465 | 1.4465 | 1.4061 | 1.4182 | 1.4182 | -0.04 (-2.77%) | 1,065,524 |
| 14 Jan 2005 | CNY | 1.4586 | 1.4788 | 1.4546 | 1.4586 | 1.4586 | -0.012 (-0.82%) | 815,636 |
| 13 Jan 2005 | CNY | 1.4828 | 1.4869 | 1.4586 | 1.4707 | 1.4707 | -0.008 (-0.55%) | 1,112,017 |
| 12 Jan 2005 | CNY | 1.4869 | 1.4869 | 1.4626 | 1.4788 | 1.4788 | -0.012 (-0.81%) | 623,747 |
| 11 Jan 2005 | CNY | 1.499 | 1.503 | 1.4667 | 1.4909 | 1.4909 | 0.0 (0.0%) | 691,465 |
| 10 Jan 2005 | CNY | 1.4748 | 1.495 | 1.4546 | 1.4909 | 1.4909 | +0.016 (+1.09%) | 567,584 |
| 7 Jan 2005 | CNY | 1.4626 | 1.4869 | 1.4141 | 1.4748 | 1.4748 | +0.012 (+0.83%) | 1,181,676 |
| 6 Jan 2005 | CNY | 1.4909 | 1.4909 | 1.4505 | 1.4626 | 1.4626 | 0.0 (0.0%) | 628,575 |
| 5 Jan 2005 | CNY | 1.4263 | 1.4828 | 1.4263 | 1.4626 | 1.4626 | +0.032 (+2.26%) | 1,029,661 |
| 4 Jan 2005 | CNY | 1.4182 | 1.4343 | 1.402 | 1.4303 | 1.4303 | +0.008 (+0.57%) | 737,760 |
| 31 Dec 2004 | CNY | 1.4626 | 1.4626 | 1.4141 | 1.4222 | 1.4222 | -0.036 (-2.50%) | 992,066 |
| 30 Dec 2004 | CNY | 1.4505 | 1.4667 | 1.4384 | 1.4586 | 1.4586 | 0.0 (0.0%) | 709,389 |
| 29 Dec 2004 | CNY | 1.4384 | 1.4667 | 1.4384 | 1.4586 | 1.4586 | +0.012 (+0.84%) | 367,290 |
| 28 Dec 2004 | CNY | 1.4667 | 1.4667 | 1.4424 | 1.4465 | 1.4465 | -0.028 (-1.92%) | 1,065,363 |
| 27 Dec 2004 | CNY | 1.4869 | 1.503 | 1.4667 | 1.4748 | 1.4748 | -0.008 (-0.54%) | 379,986 |
| 24 Dec 2004 | CNY | 1.4707 | 1.495 | 1.4586 | 1.4828 | 1.4828 | +0.004 (+0.27%) | 674,095 |
| 23 Dec 2004 | CNY | 1.5354 | 1.5354 | 1.4788 | 1.4788 | 1.4788 | -0.057 (-3.69%) | 1,169,786 |
| 22 Dec 2004 | CNY | 1.5273 | 1.5394 | 1.495 | 1.5354 | 1.5354 | +0.036 (+2.43%) | 1,625,928 |
| 21 Dec 2004 | CNY | 1.4748 | 1.503 | 1.4707 | 1.499 | 1.499 | +0.032 (+2.20%) | 1,044,536 |
| 20 Dec 2004 | CNY | 1.4384 | 1.4828 | 1.4384 | 1.4667 | 1.4667 | +0.012 (+0.83%) | 968,987 |
| 17 Dec 2004 | CNY | 1.4546 | 1.4586 | 1.4384 | 1.4546 | 1.4546 | -0.004 (-0.27%) | 1,031,468 |
| 16 Dec 2004 | CNY | 1.4748 | 1.4788 | 1.4546 | 1.4586 | 1.4586 | -0.02 (-1.37%) | 1,119,313 |
| 15 Dec 2004 | CNY | 1.503 | 1.5111 | 1.4465 | 1.4788 | 1.4788 | -0.02 (-1.35%) | 1,533,824 |
| 14 Dec 2004 | CNY | 1.4909 | 1.503 | 1.4828 | 1.499 | 1.499 | +0.012 (+0.81%) | 794,821 |
| 13 Dec 2004 | CNY | 1.4869 | 1.503 | 1.4748 | 1.4869 | 1.4869 | -0.012 (-0.81%) | 1,826,327 |
| 10 Dec 2004 | CNY | 1.5758 | 1.5879 | 1.495 | 1.499 | 1.499 | -0.081 (-5.11%) | 3,031,357 |
| 9 Dec 2004 | CNY | 1.5758 | 1.5879 | 1.5515 | 1.5798 | 1.5798 | 0.0 (0.0%) | 2,339,271 |
