| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.4927 | 1.5234 | 1.4835 | 1.5203 | 1.5203 | +0.006 (+0.40%) | 1,713,263 |
| 12 Jan 2005 | CNY | 1.4958 | 1.5172 | 1.4743 | 1.5142 | 1.5142 | +0.009 (+0.61%) | 1,438,896 |
| 11 Jan 2005 | CNY | 1.4866 | 1.508 | 1.4835 | 1.505 | 1.505 | +0.012 (+0.82%) | 1,215,562 |
| 10 Jan 2005 | CNY | 1.4927 | 1.4988 | 1.459 | 1.4927 | 1.4927 | +0.009 (+0.62%) | 1,132,217 |
| 7 Jan 2005 | CNY | 1.4375 | 1.508 | 1.4375 | 1.4835 | 1.4835 | +0.015 (+1.04%) | 1,379,276 |
| 6 Jan 2005 | CNY | 1.4866 | 1.4866 | 1.4406 | 1.4682 | 1.4682 | -0.018 (-1.24%) | 1,449,352 |
| 5 Jan 2005 | CNY | 1.4712 | 1.4958 | 1.4559 | 1.4866 | 1.4866 | +0.018 (+1.25%) | 664,622 |
| 4 Jan 2005 | CNY | 1.4467 | 1.4712 | 1.4437 | 1.4682 | 1.4682 | -0.003 (-0.20%) | 653,768 |
| 31 Dec 2004 | CNY | 1.4774 | 1.5142 | 1.4651 | 1.4712 | 1.4712 | -0.015 (-1.04%) | 1,705,006 |
| 30 Dec 2004 | CNY | 1.4958 | 1.5111 | 1.4651 | 1.4866 | 1.4866 | -0.012 (-0.81%) | 1,807,606 |
| 29 Dec 2004 | CNY | 1.5019 | 1.5172 | 1.4896 | 1.4988 | 1.4988 | -0.006 (-0.41%) | 562,152 |
| 28 Dec 2004 | CNY | 1.4988 | 1.5142 | 1.4866 | 1.505 | 1.505 | -0.012 (-0.80%) | 730,095 |
| 27 Dec 2004 | CNY | 1.5172 | 1.5264 | 1.5019 | 1.5172 | 1.5172 | -0.006 (-0.41%) | 592,315 |
| 24 Dec 2004 | CNY | 1.5019 | 1.5264 | 1.5019 | 1.5234 | 1.5234 | +0.015 (+1.02%) | 889,549 |
| 23 Dec 2004 | CNY | 1.5785 | 1.5785 | 1.4866 | 1.508 | 1.508 | -0.064 (-4.10%) | 1,753,944 |
| 22 Dec 2004 | CNY | 1.505 | 1.5908 | 1.4835 | 1.5724 | 1.5724 | +0.061 (+4.06%) | 3,284,061 |
| 21 Dec 2004 | CNY | 1.5448 | 1.5632 | 1.508 | 1.5111 | 1.5111 | -0.034 (-2.18%) | 873,383 |
| 20 Dec 2004 | CNY | 1.5724 | 1.5724 | 1.5203 | 1.5448 | 1.5448 | -0.028 (-1.76%) | 1,214,645 |
| 17 Dec 2004 | CNY | 1.5417 | 1.5877 | 1.5417 | 1.5724 | 1.5724 | -0.003 (-0.20%) | 1,439,434 |
| 16 Dec 2004 | CNY | 1.5663 | 1.5939 | 1.5325 | 1.5755 | 1.5755 | -0.015 (-0.96%) | 2,210,240 |
| 15 Dec 2004 | CNY | 1.5816 | 1.5939 | 1.5509 | 1.5908 | 1.5908 | +0.003 (+0.20%) | 992,844 |
| 14 Dec 2004 | CNY | 1.5939 | 1.6092 | 1.5724 | 1.5877 | 1.5877 | -0.003 (-0.19%) | 1,025,483 |
| 13 Dec 2004 | CNY | 1.6061 | 1.6245 | 1.5847 | 1.5908 | 1.5908 | -0.018 (-1.14%) | 1,242,572 |
| 10 Dec 2004 | CNY | 1.6429 | 1.6582 | 1.6092 | 1.6092 | 1.6092 | -0.04 (-2.41%) | 1,456,563 |
| 9 Dec 2004 | CNY | 1.649 | 1.6643 | 1.6214 | 1.649 | 1.649 | +0.009 (+0.56%) | 1,296,734 |
| 8 Dec 2004 | CNY | 1.6368 | 1.6643 | 1.6153 | 1.6398 | 1.6398 | +0.018 (+1.13%) | 1,594,402 |
| 7 Dec 2004 | CNY | 1.6582 | 1.6613 | 1.6122 | 1.6214 | 1.6214 | -0.037 (-2.22%) | 1,691,955 |
| 6 Dec 2004 | CNY | 1.6552 | 1.6674 | 1.6214 | 1.6582 | 1.6582 | +0.003 (+0.18%) | 1,617,334 |
| 3 Dec 2004 | CNY | 1.6368 | 1.6613 | 1.6245 | 1.6552 | 1.6552 | +0.015 (+0.94%) | 1,769,738 |
| 2 Dec 2004 | CNY | 1.6552 | 1.6552 | 1.6092 | 1.6398 | 1.6398 | -0.031 (-1.84%) | 2,828,378 |
