| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | CNY | 1.0893 | 1.0942 | 1.0732 | 1.0813 | 1.0813 | -0.003 (-0.30%) | 912,744 |
| 4 Jan 2005 | CNY | 1.049 | 1.0974 | 1.0441 | 1.0845 | 1.0845 | +0.026 (+2.44%) | 1,626,525 |
| 31 Dec 2004 | CNY | 1.0409 | 1.0667 | 1.0345 | 1.0587 | 1.0587 | +0.018 (+1.71%) | 1,059,601 |
| 30 Dec 2004 | CNY | 1.0328 | 1.049 | 1.0296 | 1.0409 | 1.0409 | +0.002 (+0.15%) | 381,704 |
| 29 Dec 2004 | CNY | 1.0522 | 1.0587 | 1.0215 | 1.0393 | 1.0393 | -0.011 (-1.08%) | 827,294 |
| 28 Dec 2004 | CNY | 1.0716 | 1.0813 | 1.0409 | 1.0506 | 1.0506 | -0.029 (-2.69%) | 811,741 |
| 27 Dec 2004 | CNY | 1.0651 | 1.0796 | 1.0619 | 1.0796 | 1.0796 | +0.008 (+0.75%) | 365,339 |
| 24 Dec 2004 | CNY | 1.0635 | 1.0861 | 1.0635 | 1.0716 | 1.0716 | +0.006 (+0.61%) | 771,600 |
| 23 Dec 2004 | CNY | 1.0893 | 1.0893 | 1.0635 | 1.0651 | 1.0651 | -0.024 (-2.22%) | 583,710 |
| 22 Dec 2004 | CNY | 1.0635 | 1.0893 | 1.0506 | 1.0893 | 1.0893 | +0.027 (+2.58%) | 942,921 |
| 21 Dec 2004 | CNY | 1.0683 | 1.0683 | 1.0361 | 1.0619 | 1.0619 | +0.013 (+1.23%) | 699,058 |
| 20 Dec 2004 | CNY | 1.0199 | 1.0571 | 1.0199 | 1.049 | 1.049 | +0.015 (+1.40%) | 802,911 |
| 17 Dec 2004 | CNY | 1.049 | 1.0667 | 1.0248 | 1.0345 | 1.0345 | -0.026 (-2.43%) | 2,374,374 |
| 16 Dec 2004 | CNY | 1.0974 | 1.1103 | 1.0506 | 1.0603 | 1.0603 | -0.05 (-4.50%) | 2,758,991 |
| 15 Dec 2004 | CNY | 1.1297 | 1.1297 | 1.0926 | 1.1103 | 1.1103 | -0.019 (-1.72%) | 2,903,289 |
| 14 Dec 2004 | CNY | 1.0764 | 1.1361 | 1.0732 | 1.1297 | 1.1297 | +0.053 (+4.95%) | 8,084,455 |
| 13 Dec 2004 | CNY | 1.0667 | 1.0942 | 1.0667 | 1.0764 | 1.0764 | 0.0 (0.0%) | 1,625,106 |
| 10 Dec 2004 | CNY | 1.0748 | 1.0813 | 1.0571 | 1.0764 | 1.0764 | -0.005 (-0.45%) | 1,942,522 |
| 9 Dec 2004 | CNY | 1.0796 | 1.0974 | 1.0732 | 1.0813 | 1.0813 | -0.003 (-0.30%) | 2,050,731 |
| 8 Dec 2004 | CNY | 1.0732 | 1.0893 | 1.0651 | 1.0845 | 1.0845 | +0.011 (+1.05%) | 1,827,285 |
| 7 Dec 2004 | CNY | 1.099 | 1.099 | 1.0571 | 1.0732 | 1.0732 | -0.015 (-1.33%) | 2,070,002 |
| 6 Dec 2004 | CNY | 1.0893 | 1.0942 | 1.0651 | 1.0877 | 1.0877 | +0.003 (+0.30%) | 1,843,402 |
| 3 Dec 2004 | CNY | 1.0603 | 1.0942 | 1.0345 | 1.0845 | 1.0845 | +0.023 (+2.13%) | 2,989,080 |
| 2 Dec 2004 | CNY | 1.1119 | 1.1361 | 1.0345 | 1.0619 | 1.0619 | -0.042 (-3.80%) | 8,093,855 |
| 1 Dec 2004 | CNY | 1.0926 | 1.1087 | 1.0732 | 1.1039 | 1.1039 | +0.005 (+0.45%) | 4,994,428 |
| 30 Nov 2004 | CNY | 1.1297 | 1.1603 | 1.0829 | 1.099 | 1.099 | -0.031 (-2.72%) | 10,311,564 |
| 29 Nov 2004 | CNY | 1.0425 | 1.1329 | 1.0425 | 1.1297 | 1.1297 | +0.079 (+7.53%) | 9,263,841 |
| 26 Nov 2004 | CNY | 1.0328 | 1.078 | 1.0328 | 1.0506 | 1.0506 | +0.018 (+1.72%) | 2,285,207 |
| 25 Nov 2004 | CNY | 1.0458 | 1.049 | 1.0183 | 1.0328 | 1.0328 | -0.011 (-1.08%) | 3,486,126 |
| 24 Nov 2004 | CNY | 1.0813 | 1.0877 | 1.0361 | 1.0441 | 1.0441 | -0.052 (-4.72%) | 5,549,827 |
