| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | CNY | 2.0954 | 2.2266 | 2.0604 | 2.1347 | 2.1347 | -0.004 (-0.21%) | 13,689,603 |
| 13 Jan 2005 | CNY | 1.9904 | 2.1741 | 1.9379 | 2.1391 | 2.1391 | +0.149 (+7.47%) | 15,290,391 |
| 12 Jan 2005 | CNY | 2.0079 | 2.0166 | 1.9554 | 1.9904 | 1.9904 | -0.026 (-1.30%) | 4,207,069 |
| 11 Jan 2005 | CNY | 2.0123 | 2.0341 | 1.9641 | 2.0166 | 2.0166 | -0.018 (-0.86%) | 7,199,233 |
| 10 Jan 2005 | CNY | 1.9379 | 2.0341 | 1.9073 | 2.0341 | 2.0341 | +0.087 (+4.50%) | 11,019,836 |
| 7 Jan 2005 | CNY | 1.9029 | 2.0429 | 1.8723 | 1.9466 | 1.9466 | +0.087 (+4.71%) | 15,927,963 |
| 6 Jan 2005 | CNY | 1.6885 | 1.8591 | 1.6754 | 1.8591 | 1.8591 | +0.171 (+10.10%) | 4,194,035 |
| 5 Jan 2005 | CNY | 1.6667 | 1.7323 | 1.6667 | 1.6885 | 1.6885 | +0.022 (+1.31%) | 957,879 |
| 4 Jan 2005 | CNY | 1.6623 | 1.6842 | 1.6535 | 1.6667 | 1.6667 | +0.013 (+0.80%) | 297,970 |
| 31 Dec 2004 | CNY | 1.7498 | 1.7498 | 1.6404 | 1.6535 | 1.6535 | -0.074 (-4.31%) | 1,046,988 |
| 30 Dec 2004 | CNY | 1.7935 | 1.7935 | 1.7192 | 1.7279 | 1.7279 | -0.057 (-3.19%) | 1,048,380 |
| 29 Dec 2004 | CNY | 1.8285 | 1.8285 | 1.7717 | 1.7848 | 1.7848 | -0.022 (-1.21%) | 974,453 |
| 28 Dec 2004 | CNY | 1.8504 | 1.8504 | 1.7935 | 1.8067 | 1.8067 | 0.0 (0.0%) | 1,128,904 |
| 27 Dec 2004 | CNY | 1.8198 | 1.8198 | 1.7848 | 1.8067 | 1.8067 | -0.004 (-0.24%) | 212,156 |
| 24 Dec 2004 | CNY | 1.8198 | 1.8329 | 1.7979 | 1.811 | 1.811 | 0.0 (0.0%) | 429,944 |
| 23 Dec 2004 | CNY | 1.8635 | 1.8635 | 1.7804 | 1.811 | 1.811 | -0.057 (-3.05%) | 892,399 |
| 22 Dec 2004 | CNY | 1.8023 | 1.8723 | 1.7979 | 1.8679 | 1.8679 | +0.074 (+4.15%) | 1,292,385 |
| 21 Dec 2004 | CNY | 1.8242 | 1.8416 | 1.7717 | 1.7935 | 1.7935 | +0.013 (+0.74%) | 1,022,482 |
| 20 Dec 2004 | CNY | 1.7935 | 1.7935 | 1.7673 | 1.7804 | 1.7804 | -0.018 (-0.97%) | 365,988 |
| 17 Dec 2004 | CNY | 1.7935 | 1.8154 | 1.776 | 1.7979 | 1.7979 | +0.009 (+0.49%) | 376,275 |
| 16 Dec 2004 | CNY | 1.8023 | 1.8198 | 1.7848 | 1.7892 | 1.7892 | -0.031 (-1.68%) | 555,152 |
| 15 Dec 2004 | CNY | 1.8373 | 1.8504 | 1.776 | 1.8198 | 1.8198 | -0.022 (-1.18%) | 904,567 |
| 14 Dec 2004 | CNY | 1.846 | 1.8591 | 1.8329 | 1.8416 | 1.8416 | -0.018 (-0.94%) | 376,501 |
| 13 Dec 2004 | CNY | 1.8591 | 1.881 | 1.8285 | 1.8591 | 1.8591 | -0.018 (-0.93%) | 915,874 |
| 10 Dec 2004 | CNY | 1.9379 | 1.9641 | 1.8723 | 1.8766 | 1.8766 | -0.061 (-3.16%) | 1,094,125 |
| 9 Dec 2004 | CNY | 1.9598 | 1.9816 | 1.9291 | 1.9379 | 1.9379 | -0.026 (-1.33%) | 870,623 |
| 8 Dec 2004 | CNY | 1.9729 | 1.9991 | 1.9423 | 1.9641 | 1.9641 | -0.018 (-0.88%) | 884,912 |
| 7 Dec 2004 | CNY | 2.0472 | 2.0516 | 1.9685 | 1.9816 | 1.9816 | -0.057 (-2.79%) | 1,038,228 |
| 6 Dec 2004 | CNY | 2.0123 | 2.0516 | 1.9729 | 2.0385 | 2.0385 | +0.018 (+0.87%) | 1,444,770 |
| 3 Dec 2004 | CNY | 2.0166 | 2.0516 | 1.9948 | 2.021 | 2.021 | +0.004 (+0.22%) | 1,936,395 |
