| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | CNY | 1.6635 | 1.6856 | 1.6446 | 1.6635 | 1.6635 | 0.0 (0.0%) | 1,475,587 |
| 17 Jan 2005 | CNY | 1.7046 | 1.7266 | 1.6572 | 1.6635 | 1.6635 | -0.092 (-5.22%) | 2,408,915 |
| 14 Jan 2005 | CNY | 1.7898 | 1.8024 | 1.7519 | 1.7551 | 1.7551 | -0.041 (-2.28%) | 1,193,198 |
| 13 Jan 2005 | CNY | 1.7708 | 1.7961 | 1.7614 | 1.7961 | 1.7961 | +0.025 (+1.43%) | 1,558,500 |
| 12 Jan 2005 | CNY | 1.7708 | 1.7866 | 1.7551 | 1.7708 | 1.7708 | -0.006 (-0.36%) | 1,408,914 |
| 11 Jan 2005 | CNY | 1.7614 | 1.7803 | 1.7456 | 1.7772 | 1.7772 | +0.022 (+1.26%) | 1,383,874 |
| 10 Jan 2005 | CNY | 1.7424 | 1.7772 | 1.7393 | 1.7551 | 1.7551 | +0.013 (+0.73%) | 1,340,380 |
| 7 Jan 2005 | CNY | 1.7677 | 1.7898 | 1.733 | 1.7424 | 1.7424 | -0.028 (-1.60%) | 1,840,927 |
| 6 Jan 2005 | CNY | 1.8371 | 1.8371 | 1.7614 | 1.7708 | 1.7708 | -0.063 (-3.45%) | 1,610,294 |
| 5 Jan 2005 | CNY | 1.8182 | 1.8498 | 1.8119 | 1.834 | 1.834 | +0.016 (+0.87%) | 1,169,178 |
| 4 Jan 2005 | CNY | 1.9066 | 1.9129 | 1.7992 | 1.8182 | 1.8182 | -0.104 (-5.42%) | 1,621,208 |
| 31 Dec 2004 | CNY | 1.9665 | 1.9665 | 1.9224 | 1.9224 | 1.9224 | -0.019 (-0.97%) | 673,516 |
| 30 Dec 2004 | CNY | 1.935 | 1.9634 | 1.9129 | 1.9413 | 1.9413 | +0.028 (+1.48%) | 909,852 |
| 29 Dec 2004 | CNY | 1.9318 | 1.9444 | 1.9129 | 1.9129 | 1.9129 | -0.013 (-0.65%) | 531,273 |
| 28 Dec 2004 | CNY | 1.9444 | 1.9476 | 1.9129 | 1.9255 | 1.9255 | -0.019 (-0.97%) | 796,732 |
| 27 Dec 2004 | CNY | 1.9413 | 1.9634 | 1.9413 | 1.9444 | 1.9444 | -0.009 (-0.49%) | 674,052 |
| 24 Dec 2004 | CNY | 1.9318 | 1.9697 | 1.9318 | 1.9539 | 1.9539 | +0.022 (+1.14%) | 499,010 |
| 23 Dec 2004 | CNY | 1.9886 | 1.9886 | 1.9255 | 1.9318 | 1.9318 | -0.057 (-2.86%) | 940,579 |
| 22 Dec 2004 | CNY | 1.935 | 1.9886 | 1.935 | 1.9886 | 1.9886 | +0.047 (+2.44%) | 894,763 |
| 21 Dec 2004 | CNY | 1.935 | 1.9571 | 1.9287 | 1.9413 | 1.9413 | +0.013 (+0.65%) | 625,816 |
| 20 Dec 2004 | CNY | 1.9729 | 1.9729 | 1.9192 | 1.9287 | 1.9287 | -0.051 (-2.55%) | 1,179,506 |
| 17 Dec 2004 | CNY | 1.9855 | 2.0076 | 1.9665 | 1.9792 | 1.9792 | -0.025 (-1.26%) | 784,428 |
| 16 Dec 2004 | CNY | 2.036 | 2.0391 | 2.0013 | 2.0044 | 2.0044 | -0.032 (-1.55%) | 833,817 |
| 15 Dec 2004 | CNY | 1.9981 | 2.0423 | 1.9918 | 2.036 | 2.036 | +0.038 (+1.90%) | 1,351,484 |
| 14 Dec 2004 | CNY | 1.9823 | 2.0139 | 1.9665 | 1.9981 | 1.9981 | +0.019 (+0.95%) | 705,225 |
| 13 Dec 2004 | CNY | 1.9823 | 1.995 | 1.9665 | 1.9792 | 1.9792 | -0.016 (-0.79%) | 824,452 |
| 10 Dec 2004 | CNY | 2.0265 | 2.0391 | 1.9918 | 1.995 | 1.995 | -0.047 (-2.32%) | 1,002,206 |
| 9 Dec 2004 | CNY | 2.0328 | 2.0612 | 1.9886 | 2.0423 | 2.0423 | +0.028 (+1.41%) | 2,013,583 |
| 8 Dec 2004 | CNY | 2.0234 | 2.0455 | 1.9855 | 2.0139 | 2.0139 | +0.009 (+0.47%) | 922,965 |
| 7 Dec 2004 | CNY | 2.0044 | 2.0297 | 1.995 | 2.0044 | 2.0044 | -0.009 (-0.47%) | 1,758,141 |
