| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 1.1813 | 1.2033 | 1.1484 | 1.1813 | 1.1813 | -0.017 (-1.38%) | 2,113,038 |
| 18 Jan 2005 | CNY | 1.1813 | 1.2308 | 1.1593 | 1.1978 | 1.1978 | +0.028 (+2.35%) | 7,119,845 |
| 17 Jan 2005 | CNY | 1.1264 | 1.1758 | 1.1154 | 1.1703 | 1.1703 | +0.022 (+1.91%) | 1,934,598 |
| 14 Jan 2005 | CNY | 1.1319 | 1.1813 | 1.1264 | 1.1484 | 1.1484 | +0.011 (+0.97%) | 2,227,352 |
| 13 Jan 2005 | CNY | 1.1319 | 1.1429 | 1.1209 | 1.1374 | 1.1374 | 0.0 (0.0%) | 917,547 |
| 12 Jan 2005 | CNY | 1.1319 | 1.1593 | 1.1264 | 1.1374 | 1.1374 | 0.0 (0.0%) | 1,990,677 |
| 11 Jan 2005 | CNY | 1.1264 | 1.1374 | 1.1209 | 1.1374 | 1.1374 | +0.011 (+0.98%) | 1,344,783 |
| 10 Jan 2005 | CNY | 1.1044 | 1.1374 | 1.0989 | 1.1264 | 1.1264 | +0.005 (+0.49%) | 1,032,145 |
| 7 Jan 2005 | CNY | 1.0824 | 1.1264 | 1.0769 | 1.1209 | 1.1209 | +0.038 (+3.56%) | 2,158,225 |
| 6 Jan 2005 | CNY | 1.0824 | 1.0934 | 1.0549 | 1.0824 | 1.0824 | 0.0 (0.0%) | 889,768 |
| 5 Jan 2005 | CNY | 1.0604 | 1.0934 | 1.0549 | 1.0824 | 1.0824 | +0.028 (+2.61%) | 1,489,653 |
| 4 Jan 2005 | CNY | 1.1099 | 1.1099 | 1.0549 | 1.0549 | 1.0549 | -0.055 (-4.96%) | 2,808,585 |
| 31 Dec 2004 | CNY | 1.1429 | 1.1648 | 1.1044 | 1.1099 | 1.1099 | -0.055 (-4.71%) | 1,950,226 |
| 30 Dec 2004 | CNY | 1.1868 | 1.1868 | 1.1484 | 1.1648 | 1.1648 | -0.022 (-1.85%) | 956,480 |
| 29 Dec 2004 | CNY | 1.1593 | 1.1868 | 1.1429 | 1.1868 | 1.1868 | +0.011 (+0.94%) | 1,827,487 |
| 28 Dec 2004 | CNY | 1.1539 | 1.1758 | 1.1319 | 1.1758 | 1.1758 | +0.011 (+0.94%) | 913,094 |
| 27 Dec 2004 | CNY | 1.1648 | 1.1868 | 1.1429 | 1.1648 | 1.1648 | -0.017 (-1.40%) | 969,109 |
| 24 Dec 2004 | CNY | 1.1539 | 1.1978 | 1.1539 | 1.1813 | 1.1813 | +0.038 (+3.36%) | 1,617,019 |
| 23 Dec 2004 | CNY | 1.2033 | 1.2143 | 1.1429 | 1.1429 | 1.1429 | -0.06 (-5.02%) | 1,700,045 |
| 22 Dec 2004 | CNY | 1.1648 | 1.2088 | 1.1429 | 1.2033 | 1.2033 | +0.044 (+3.80%) | 1,435,978 |
| 21 Dec 2004 | CNY | 1.1154 | 1.1648 | 1.1154 | 1.1593 | 1.1593 | +0.022 (+1.93%) | 1,116,866 |
| 20 Dec 2004 | CNY | 1.1868 | 1.1923 | 1.1374 | 1.1374 | 1.1374 | -0.06 (-5.04%) | 2,189,443 |
| 17 Dec 2004 | CNY | 1.1429 | 1.2308 | 1.1429 | 1.1978 | 1.1978 | -0.005 (-0.46%) | 3,394,278 |
| 16 Dec 2004 | CNY | 1.2363 | 1.2418 | 1.2033 | 1.2033 | 1.2033 | -0.06 (-4.78%) | 1,237,782 |
| 15 Dec 2004 | CNY | 1.3242 | 1.3242 | 1.2637 | 1.2637 | 1.2637 | -0.066 (-4.96%) | 3,586,706 |
| 14 Dec 2004 | CNY | 1.3352 | 1.3681 | 1.3022 | 1.3297 | 1.3297 | -0.011 (-0.82%) | 6,041,355 |
| 13 Dec 2004 | CNY | 1.3352 | 1.3407 | 1.2912 | 1.3407 | 1.3407 | +0.066 (+5.18%) | 14,271,004 |
| 10 Dec 2004 | CNY | 1.2747 | 1.2857 | 1.2418 | 1.2747 | 1.2747 | 0.0 (0.0%) | 2,759,369 |
| 9 Dec 2004 | CNY | 1.3022 | 1.3297 | 1.2473 | 1.2747 | 1.2747 | -0.038 (-2.93%) | 4,067,976 |
| 8 Dec 2004 | CNY | 1.2582 | 1.3132 | 1.2473 | 1.3132 | 1.3132 | +0.06 (+4.82%) | 5,821,017 |
