| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.9907 | 2.0046 | 1.9491 | 2.0046 | 2.0046 | +0.018 (+0.93%) | 1,426,282 |
| 12 Jan 2005 | CNY | 1.9769 | 2.0046 | 1.9491 | 1.9861 | 1.9861 | +0.023 (+1.18%) | 1,256,256 |
| 11 Jan 2005 | CNY | 1.9769 | 1.9861 | 1.9444 | 1.963 | 1.963 | -0.014 (-0.70%) | 1,039,735 |
| 10 Jan 2005 | CNY | 1.9537 | 1.9861 | 1.9444 | 1.9769 | 1.9769 | +0.005 (+0.24%) | 1,199,763 |
| 7 Jan 2005 | CNY | 1.9398 | 2.0324 | 1.912 | 1.9722 | 1.9722 | +0.042 (+2.15%) | 4,430,825 |
| 6 Jan 2005 | CNY | 1.8889 | 1.9444 | 1.8843 | 1.9306 | 1.9306 | +0.028 (+1.46%) | 1,786,553 |
| 5 Jan 2005 | CNY | 1.8565 | 1.9074 | 1.8519 | 1.9028 | 1.9028 | +0.046 (+2.49%) | 905,882 |
| 4 Jan 2005 | CNY | 1.8565 | 1.8657 | 1.8426 | 1.8565 | 1.8565 | -0.009 (-0.49%) | 1,043,161 |
| 3 Jan 2005 | CNY | 1.9074 | 1.9306 | 1.8565 | 1.8657 | 1.8657 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.9074 | 1.9306 | 1.8565 | 1.8657 | 1.8657 | -0.042 (-2.19%) | 1,235,787 |
| 30 Dec 2004 | CNY | 1.9167 | 1.9352 | 1.8982 | 1.9074 | 1.9074 | -0.009 (-0.49%) | 808,453 |
| 29 Dec 2004 | CNY | 1.9306 | 1.9444 | 1.912 | 1.9167 | 1.9167 | -0.014 (-0.72%) | 581,318 |
| 28 Dec 2004 | CNY | 1.9259 | 1.9491 | 1.9259 | 1.9306 | 1.9306 | +0.009 (+0.48%) | 1,305,184 |
| 27 Dec 2004 | CNY | 1.9444 | 1.9537 | 1.9167 | 1.9213 | 1.9213 | -0.023 (-1.19%) | 870,134 |
| 24 Dec 2004 | CNY | 1.9676 | 1.9815 | 1.9444 | 1.9444 | 1.9444 | -0.028 (-1.41%) | 855,202 |
| 23 Dec 2004 | CNY | 2 | 2 | 1.963 | 1.9722 | 1.9722 | -0.028 (-1.39%) | 769,919 |
| 22 Dec 2004 | CNY | 1.9444 | 2.0093 | 1.9444 | 2 | 2 | +0.056 (+2.86%) | 1,270,561 |
| 21 Dec 2004 | CNY | 1.963 | 1.9954 | 1.9398 | 1.9444 | 1.9444 | -0.014 (-0.71%) | 1,113,531 |
| 20 Dec 2004 | CNY | 1.9491 | 1.9583 | 1.9213 | 1.9583 | 1.9583 | +0.009 (+0.47%) | 982,860 |
| 17 Dec 2004 | CNY | 1.9167 | 1.9537 | 1.9074 | 1.9491 | 1.9491 | +0.032 (+1.69%) | 951,421 |
| 16 Dec 2004 | CNY | 1.9352 | 1.9444 | 1.8982 | 1.9167 | 1.9167 | -0.032 (-1.66%) | 680,864 |
| 15 Dec 2004 | CNY | 1.9491 | 1.9676 | 1.9213 | 1.9491 | 1.9491 | 0.0 (0.0%) | 1,189,710 |
| 14 Dec 2004 | CNY | 1.9537 | 1.9815 | 1.9444 | 1.9491 | 1.9491 | -0.005 (-0.24%) | 593,788 |
| 13 Dec 2004 | CNY | 1.9815 | 1.9815 | 1.9491 | 1.9537 | 1.9537 | -0.028 (-1.40%) | 1,058,780 |
| 10 Dec 2004 | CNY | 2.037 | 2.0463 | 1.9769 | 1.9815 | 1.9815 | -0.056 (-2.72%) | 1,669,528 |
| 9 Dec 2004 | CNY | 2.037 | 2.0648 | 2.0093 | 2.037 | 2.037 | +0.014 (+0.68%) | 1,396,420 |
| 8 Dec 2004 | CNY | 2.0278 | 2.0694 | 2.0185 | 2.0232 | 2.0232 | +0.014 (+0.69%) | 1,207,357 |
| 7 Dec 2004 | CNY | 2.1065 | 2.1065 | 2.0046 | 2.0093 | 2.0093 | -0.079 (-3.77%) | 1,621,296 |
| 6 Dec 2004 | CNY | 2.0833 | 2.1157 | 2.0509 | 2.088 | 2.088 | +0.005 (+0.23%) | 1,640,487 |
| 3 Dec 2004 | CNY | 2.0602 | 2.1019 | 2.0278 | 2.0833 | 2.0833 | +0.046 (+2.27%) | 2,216,337 |
