| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | CNY | 1.1785 | 1.2295 | 1.1785 | 1.2278 | 1.2278 | +0.049 (+4.18%) | 4,080,824 |
| 17 Jan 2005 | CNY | 1.1801 | 1.1966 | 1.1752 | 1.1785 | 1.1785 | -0.025 (-2.05%) | 2,330,603 |
| 14 Jan 2005 | CNY | 1.218 | 1.218 | 1.1933 | 1.2032 | 1.2032 | -0.011 (-0.95%) | 3,410,994 |
| 13 Jan 2005 | CNY | 1.2295 | 1.2295 | 1.2081 | 1.2147 | 1.2147 | -0.015 (-1.20%) | 3,112,635 |
| 12 Jan 2005 | CNY | 1.2163 | 1.2393 | 1.2048 | 1.2295 | 1.2295 | +0.018 (+1.49%) | 6,110,660 |
| 11 Jan 2005 | CNY | 1.2163 | 1.2295 | 1.2081 | 1.2114 | 1.2114 | -0.01 (-0.80%) | 5,236,255 |
| 10 Jan 2005 | CNY | 1.167 | 1.2295 | 1.167 | 1.2212 | 1.2212 | +0.041 (+3.48%) | 5,789,418 |
| 7 Jan 2005 | CNY | 1.1308 | 1.1867 | 1.1259 | 1.1801 | 1.1801 | +0.048 (+4.20%) | 5,423,898 |
| 6 Jan 2005 | CNY | 1.1341 | 1.1374 | 1.1095 | 1.1325 | 1.1325 | +0.003 (+0.29%) | 2,121,344 |
| 5 Jan 2005 | CNY | 1.1013 | 1.1391 | 1.098 | 1.1292 | 1.1292 | +0.03 (+2.69%) | 2,490,546 |
| 4 Jan 2005 | CNY | 1.1423 | 1.1522 | 1.0947 | 1.0996 | 1.0996 | -0.054 (-4.71%) | 3,069,554 |
| 31 Dec 2004 | CNY | 1.1917 | 1.1917 | 1.1539 | 1.1539 | 1.1539 | -0.023 (-1.95%) | 2,569,273 |
| 30 Dec 2004 | CNY | 1.1801 | 1.1999 | 1.1654 | 1.1769 | 1.1769 | +0.008 (+0.71%) | 1,856,228 |
| 29 Dec 2004 | CNY | 1.1867 | 1.1999 | 1.1637 | 1.1686 | 1.1686 | -0.028 (-2.34%) | 2,511,171 |
| 28 Dec 2004 | CNY | 1.2081 | 1.213 | 1.1917 | 1.1966 | 1.1966 | -0.007 (-0.55%) | 1,449,269 |
| 27 Dec 2004 | CNY | 1.1752 | 1.2048 | 1.1752 | 1.2032 | 1.2032 | +0.025 (+2.10%) | 2,000,054 |
| 24 Dec 2004 | CNY | 1.1818 | 1.1917 | 1.1703 | 1.1785 | 1.1785 | -0.007 (-0.56%) | 2,882,422 |
| 23 Dec 2004 | CNY | 1.2327 | 1.2344 | 1.1818 | 1.1851 | 1.1851 | -0.049 (-3.99%) | 4,910,645 |
| 22 Dec 2004 | CNY | 1.2245 | 1.2377 | 1.2015 | 1.2344 | 1.2344 | +0.018 (+1.49%) | 7,210,781 |
| 21 Dec 2004 | CNY | 1.236 | 1.2393 | 1.1982 | 1.2163 | 1.2163 | -0.018 (-1.47%) | 9,897,402 |
| 20 Dec 2004 | CNY | 1.1834 | 1.2443 | 1.1818 | 1.2344 | 1.2344 | +0.044 (+3.73%) | 15,828,097 |
| 17 Dec 2004 | CNY | 1.1637 | 1.2081 | 1.1555 | 1.19 | 1.19 | +0.021 (+1.83%) | 10,700,746 |
| 16 Dec 2004 | CNY | 1.1801 | 1.1818 | 1.1604 | 1.1686 | 1.1686 | -0.011 (-0.97%) | 5,658,959 |
| 15 Dec 2004 | CNY | 1.1588 | 1.1818 | 1.1341 | 1.1801 | 1.1801 | +0.036 (+3.16%) | 5,139,459 |
| 14 Dec 2004 | CNY | 1.1243 | 1.1539 | 1.1243 | 1.144 | 1.144 | +0.018 (+1.61%) | 2,453,141 |
| 13 Dec 2004 | CNY | 1.116 | 1.1292 | 1.1013 | 1.1259 | 1.1259 | +0.007 (+0.59%) | 2,021,986 |
| 10 Dec 2004 | CNY | 1.1259 | 1.1391 | 1.1193 | 1.1193 | 1.1193 | -0.011 (-1.02%) | 2,547,370 |
| 9 Dec 2004 | CNY | 1.1423 | 1.1506 | 1.1193 | 1.1308 | 1.1308 | -0.01 (-0.87%) | 3,128,143 |
| 8 Dec 2004 | CNY | 1.1308 | 1.1456 | 1.1226 | 1.1407 | 1.1407 | +0.01 (+0.88%) | 2,386,722 |
| 7 Dec 2004 | CNY | 1.1752 | 1.1752 | 1.1292 | 1.1308 | 1.1308 | -0.04 (-3.38%) | 3,466,048 |
