| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.1341 | 1.1426 | 1.1229 | 1.1313 | 1.1313 | +0.011 (+1.01%) | 8,770,854 |
| 12 Jan 2005 | CNY | 1.0862 | 1.1313 | 1.0749 | 1.12 | 1.12 | +0.028 (+2.58%) | 4,207,735 |
| 11 Jan 2005 | CNY | 1.0805 | 1.0918 | 1.0721 | 1.0918 | 1.0918 | +0.008 (+0.78%) | 747,189 |
| 10 Jan 2005 | CNY | 1.0185 | 1.0862 | 1.0185 | 1.0834 | 1.0834 | 0.0 (0.0%) | 1,291,630 |
| 7 Jan 2005 | CNY | 1.0664 | 1.0918 | 1.0664 | 1.0834 | 1.0834 | +0.023 (+2.13%) | 1,429,393 |
| 6 Jan 2005 | CNY | 1.0834 | 1.0834 | 1.0523 | 1.0608 | 1.0608 | -0.023 (-2.09%) | 1,137,787 |
| 5 Jan 2005 | CNY | 1.058 | 1.0946 | 1.058 | 1.0834 | 1.0834 | +0.02 (+1.86%) | 1,338,110 |
| 4 Jan 2005 | CNY | 1.0749 | 1.0805 | 1.0439 | 1.0636 | 1.0636 | -0.014 (-1.31%) | 1,764,295 |
| 31 Dec 2004 | CNY | 1.1172 | 1.1257 | 1.0749 | 1.0777 | 1.0777 | -0.04 (-3.54%) | 2,703,882 |
| 29 Dec 2004 | CNY | 1.1313 | 1.1341 | 1.1116 | 1.1172 | 1.1172 | -0.017 (-1.49%) | 2,513,434 |
| 28 Dec 2004 | CNY | 1.1624 | 1.1624 | 1.1285 | 1.1341 | 1.1341 | -0.025 (-2.19%) | 1,991,142 |
| 27 Dec 2004 | CNY | 1.168 | 1.1765 | 1.1567 | 1.1595 | 1.1595 | -0.009 (-0.73%) | 580,964 |
| 24 Dec 2004 | CNY | 1.1567 | 1.1736 | 1.1539 | 1.168 | 1.168 | +0.011 (+0.98%) | 758,531 |
| 23 Dec 2004 | CNY | 1.1906 | 1.1906 | 1.1567 | 1.1567 | 1.1567 | -0.028 (-2.38%) | 1,419,588 |
| 22 Dec 2004 | CNY | 1.1567 | 1.1849 | 1.1567 | 1.1849 | 1.1849 | +0.028 (+2.44%) | 1,779,246 |
| 21 Dec 2004 | CNY | 1.1624 | 1.1736 | 1.1567 | 1.1567 | 1.1567 | 0.0 (0.0%) | 806,833 |
| 20 Dec 2004 | CNY | 1.1624 | 1.1624 | 1.1511 | 1.1567 | 1.1567 | -0.006 (-0.49%) | 1,852,427 |
| 17 Dec 2004 | CNY | 1.1736 | 1.1736 | 1.1539 | 1.1624 | 1.1624 | -0.008 (-0.72%) | 2,209,706 |
| 16 Dec 2004 | CNY | 1.1793 | 1.1906 | 1.168 | 1.1708 | 1.1708 | -0.023 (-1.89%) | 1,881,797 |
| 15 Dec 2004 | CNY | 1.2019 | 1.2047 | 1.1652 | 1.1934 | 1.1934 | -0.009 (-0.71%) | 4,073,018 |
| 14 Dec 2004 | CNY | 1.2019 | 1.216 | 1.1934 | 1.2019 | 1.2019 | 0.0 (0.0%) | 1,283,570 |
| 13 Dec 2004 | CNY | 1.2131 | 1.2131 | 1.1877 | 1.2019 | 1.2019 | -0.011 (-0.92%) | 2,062,026 |
| 10 Dec 2004 | CNY | 1.2414 | 1.2414 | 1.2131 | 1.2131 | 1.2131 | -0.025 (-2.05%) | 2,859,736 |
| 9 Dec 2004 | CNY | 1.2272 | 1.2555 | 1.2131 | 1.2385 | 1.2385 | +0.011 (+0.92%) | 2,907,963 |
| 8 Dec 2004 | CNY | 1.2357 | 1.2498 | 1.2244 | 1.2272 | 1.2272 | -0.003 (-0.24%) | 2,413,038 |
| 7 Dec 2004 | CNY | 1.2696 | 1.2837 | 1.2301 | 1.2301 | 1.2301 | -0.048 (-3.75%) | 5,645,036 |
| 6 Dec 2004 | CNY | 1.2724 | 1.2808 | 1.2639 | 1.278 | 1.278 | +0.008 (+0.66%) | 3,281,203 |
| 3 Dec 2004 | CNY | 1.278 | 1.2893 | 1.2611 | 1.2696 | 1.2696 | -0.014 (-1.10%) | 5,387,348 |
| 2 Dec 2004 | CNY | 1.2837 | 1.2921 | 1.2583 | 1.2837 | 1.2837 | +0.006 (+0.45%) | 3,466,979 |
| 1 Dec 2004 | CNY | 1.3091 | 1.3119 | 1.2696 | 1.278 | 1.278 | -0.028 (-2.16%) | 4,689,318 |
