| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | CNY | 1.7633 | 1.7854 | 1.7577 | 1.7799 | 1.7799 | +0.011 (+0.63%) | 573,620 |
| 7 Jan 2005 | CNY | 1.7577 | 1.7909 | 1.7467 | 1.7688 | 1.7688 | +0.011 (+0.63%) | 572,854 |
| 6 Jan 2005 | CNY | 1.7688 | 1.7799 | 1.7467 | 1.7577 | 1.7577 | -0.022 (-1.25%) | 519,369 |
| 5 Jan 2005 | CNY | 1.7522 | 1.7909 | 1.7467 | 1.7799 | 1.7799 | +0.028 (+1.58%) | 709,600 |
| 4 Jan 2005 | CNY | 1.7688 | 1.7688 | 1.7356 | 1.7522 | 1.7522 | -0.017 (-0.94%) | 633,832 |
| 31 Dec 2004 | CNY | 1.813 | 1.8241 | 1.7577 | 1.7688 | 1.7688 | -0.05 (-2.73%) | 1,178,350 |
| 30 Dec 2004 | CNY | 1.7964 | 1.8185 | 1.7854 | 1.8185 | 1.8185 | +0.022 (+1.23%) | 758,684 |
| 29 Dec 2004 | CNY | 1.8241 | 1.8296 | 1.7964 | 1.7964 | 1.7964 | -0.022 (-1.22%) | 831,844 |
| 28 Dec 2004 | CNY | 1.8241 | 1.8407 | 1.813 | 1.8185 | 1.8185 | -0.011 (-0.61%) | 760,262 |
| 27 Dec 2004 | CNY | 1.8793 | 1.8793 | 1.8241 | 1.8296 | 1.8296 | -0.017 (-0.90%) | 586,106 |
| 24 Dec 2004 | CNY | 1.8351 | 1.8683 | 1.8241 | 1.8462 | 1.8462 | -0.011 (-0.59%) | 1,056,452 |
| 23 Dec 2004 | CNY | 1.9015 | 1.918 | 1.8517 | 1.8572 | 1.8572 | -0.028 (-1.47%) | 7,024,162 |
| 22 Dec 2004 | CNY | 1.8296 | 1.8904 | 1.802 | 1.8849 | 1.8849 | +0.066 (+3.65%) | 2,873,796 |
| 21 Dec 2004 | CNY | 1.8185 | 1.8241 | 1.8075 | 1.8185 | 1.8185 | +0.005 (+0.30%) | 782,889 |
| 20 Dec 2004 | CNY | 1.7854 | 1.813 | 1.7688 | 1.813 | 1.813 | +0.022 (+1.23%) | 708,544 |
| 17 Dec 2004 | CNY | 1.8075 | 1.8075 | 1.7799 | 1.7909 | 1.7909 | -0.011 (-0.62%) | 486,466 |
| 16 Dec 2004 | CNY | 1.7964 | 1.8185 | 1.7799 | 1.802 | 1.802 | -0.005 (-0.30%) | 519,638 |
| 15 Dec 2004 | CNY | 1.8185 | 1.8185 | 1.7688 | 1.8075 | 1.8075 | 0.0 (0.0%) | 1,111,231 |
| 14 Dec 2004 | CNY | 1.813 | 1.8296 | 1.7854 | 1.8075 | 1.8075 | -0.005 (-0.30%) | 988,270 |
| 13 Dec 2004 | CNY | 1.8462 | 1.8517 | 1.7909 | 1.813 | 1.813 | -0.039 (-2.09%) | 1,189,585 |
| 10 Dec 2004 | CNY | 1.9125 | 1.918 | 1.8462 | 1.8517 | 1.8517 | -0.055 (-2.90%) | 1,329,721 |
| 9 Dec 2004 | CNY | 1.8904 | 1.9291 | 1.8849 | 1.907 | 1.907 | +0.017 (+0.88%) | 2,153,150 |
| 8 Dec 2004 | CNY | 1.9125 | 1.9236 | 1.8793 | 1.8904 | 1.8904 | -0.022 (-1.16%) | 1,886,346 |
| 7 Dec 2004 | CNY | 1.9346 | 1.9567 | 1.8959 | 1.9125 | 1.9125 | -0.011 (-0.58%) | 5,642,236 |
| 6 Dec 2004 | CNY | 1.9291 | 1.9291 | 1.8959 | 1.9236 | 1.9236 | +0.011 (+0.58%) | 2,050,736 |
| 3 Dec 2004 | CNY | 1.8849 | 1.9125 | 1.8628 | 1.9125 | 1.9125 | +0.039 (+2.07%) | 3,581,978 |
| 2 Dec 2004 | CNY | 1.8407 | 1.8849 | 1.8241 | 1.8738 | 1.8738 | +0.039 (+2.11%) | 1,739,033 |
| 1 Dec 2004 | CNY | 1.8738 | 1.8738 | 1.8296 | 1.8351 | 1.8351 | -0.022 (-1.19%) | 1,065,175 |
| 29 Nov 2004 | CNY | 1.8904 | 1.8904 | 1.8517 | 1.8572 | 1.8572 | -0.033 (-1.76%) | 826,250 |
| 26 Nov 2004 | CNY | 1.8628 | 1.9125 | 1.8572 | 1.8904 | 1.8904 | +0.011 (+0.59%) | 1,494,842 |
