| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | CNY | 1.8695 | 1.8822 | 1.8569 | 1.8594 | 1.8594 | -0.008 (-0.41%) | 138,152 |
| 13 Jan 2005 | CNY | 1.867 | 1.8872 | 1.8468 | 1.867 | 1.867 | +0.003 (+0.13%) | 211,593 |
| 12 Jan 2005 | CNY | 1.867 | 1.8695 | 1.8594 | 1.8645 | 1.8645 | -0.003 (-0.13%) | 84,789 |
| 11 Jan 2005 | CNY | 1.8721 | 1.8721 | 1.8544 | 1.867 | 1.867 | -0.005 (-0.27%) | 34,488 |
| 10 Jan 2005 | CNY | 1.8822 | 1.8822 | 1.8366 | 1.8721 | 1.8721 | +0.018 (+0.95%) | 63,740 |
| 7 Jan 2005 | CNY | 1.8341 | 1.867 | 1.8341 | 1.8544 | 1.8544 | +0.008 (+0.41%) | 214,384 |
| 6 Jan 2005 | CNY | 1.8771 | 1.9024 | 1.8468 | 1.8468 | 1.8468 | -0.03 (-1.61%) | 350,817 |
| 5 Jan 2005 | CNY | 1.8771 | 1.8974 | 1.8721 | 1.8771 | 1.8771 | +0.003 (+0.13%) | 258,221 |
| 4 Jan 2005 | CNY | 1.9176 | 1.9176 | 1.8721 | 1.8746 | 1.8746 | -0.094 (-4.76%) | 328,483 |
| 31 Dec 2004 | CNY | 1.9707 | 1.9783 | 1.9227 | 1.9682 | 1.9682 | -0.015 (-0.77%) | 1,070,240 |
| 30 Dec 2004 | CNY | 1.8974 | 2.0314 | 1.8746 | 1.9834 | 1.9834 | +0.094 (+4.95%) | 2,002,624 |
| 29 Dec 2004 | CNY | 1.9024 | 1.9024 | 1.8721 | 1.8898 | 1.8898 | -0.008 (-0.40%) | 314,846 |
| 28 Dec 2004 | CNY | 1.9125 | 1.9151 | 1.867 | 1.8974 | 1.8974 | -0.003 (-0.13%) | 341,034 |
| 27 Dec 2004 | CNY | 1.9227 | 1.948 | 1.8974 | 1.8999 | 1.8999 | -0.01 (-0.53%) | 145,959 |
| 24 Dec 2004 | CNY | 1.9176 | 1.9328 | 1.8999 | 1.91 | 1.91 | -0.008 (-0.40%) | 100,798 |
| 23 Dec 2004 | CNY | 1.9631 | 1.9631 | 1.9049 | 1.9176 | 1.9176 | -0.053 (-2.69%) | 173,981 |
| 22 Dec 2004 | CNY | 1.8923 | 2.0137 | 1.8796 | 1.9707 | 1.9707 | +0.073 (+3.86%) | 376,649 |
| 21 Dec 2004 | CNY | 1.8974 | 1.9125 | 1.8771 | 1.8974 | 1.8974 | +0.005 (+0.27%) | 114,336 |
| 20 Dec 2004 | CNY | 1.8847 | 1.9049 | 1.8746 | 1.8923 | 1.8923 | -0.013 (-0.66%) | 167,206 |
| 17 Dec 2004 | CNY | 1.9353 | 1.9353 | 1.8721 | 1.9049 | 1.9049 | -0.023 (-1.18%) | 402,106 |
| 16 Dec 2004 | CNY | 1.948 | 1.948 | 1.8999 | 1.9277 | 1.9277 | -0.02 (-1.04%) | 140,402 |
| 15 Dec 2004 | CNY | 1.9302 | 1.9631 | 1.8948 | 1.948 | 1.948 | +0.01 (+0.53%) | 903,259 |
| 14 Dec 2004 | CNY | 1.9657 | 1.9657 | 1.9252 | 1.9378 | 1.9378 | -0.025 (-1.29%) | 252,489 |
| 13 Dec 2004 | CNY | 1.9657 | 1.9657 | 1.9429 | 1.9631 | 1.9631 | -0.003 (-0.13%) | 211,842 |
| 10 Dec 2004 | CNY | 2.0011 | 2.0061 | 1.9631 | 1.9657 | 1.9657 | -0.04 (-2.01%) | 437,978 |
| 9 Dec 2004 | CNY | 2.0365 | 2.0365 | 1.9986 | 2.0061 | 2.0061 | -0.033 (-1.61%) | 676,099 |
| 8 Dec 2004 | CNY | 2.0491 | 2.0491 | 2.0238 | 2.039 | 2.039 | -0.003 (-0.13%) | 2,170,898 |
| 7 Dec 2004 | CNY | 2.0542 | 2.0795 | 2.0188 | 2.0416 | 2.0416 | -0.013 (-0.61%) | 1,004,425 |
| 6 Dec 2004 | CNY | 2.039 | 2.0694 | 2.0264 | 2.0542 | 2.0542 | +0.005 (+0.25%) | 731,676 |
| 3 Dec 2004 | CNY | 2.082 | 2.0947 | 2.0416 | 2.0491 | 2.0491 | -0.018 (-0.86%) | 1,573,263 |
