| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 3.775 | 3.8438 | 3.775 | 3.8375 | 3.8375 | +0.031 (+0.82%) | 65,996 |
| 12 Jan 2005 | CNY | 3.8063 | 3.8063 | 3.7625 | 3.8063 | 3.8063 | -0.031 (-0.81%) | 44,217 |
| 11 Jan 2005 | CNY | 3.8188 | 3.8563 | 3.8 | 3.8375 | 3.8375 | +0.019 (+0.49%) | 36,960 |
| 10 Jan 2005 | CNY | 3.7563 | 3.8438 | 3.7563 | 3.8188 | 3.8188 | +0.019 (+0.49%) | 34,104 |
| 7 Jan 2005 | CNY | 3.7813 | 3.8563 | 3.7813 | 3.8 | 3.8 | +0.019 (+0.49%) | 56,097 |
| 6 Jan 2005 | CNY | 3.8 | 3.8188 | 3.775 | 3.7813 | 3.7813 | -0.075 (-1.94%) | 21,856 |
| 5 Jan 2005 | CNY | 3.7125 | 3.875 | 3.7125 | 3.8563 | 3.8563 | +0.044 (+1.15%) | 39,584 |
| 4 Jan 2005 | CNY | 3.7938 | 3.8438 | 3.725 | 3.8125 | 3.8125 | -0.037 (-0.97%) | 100,248 |
| 31 Dec 2004 | CNY | 3.9375 | 3.9375 | 3.6438 | 3.85 | 3.85 | -0.15 (-3.75%) | 197,510 |
| 29 Dec 2004 | CNY | 4.0188 | 4.1438 | 3.9375 | 4 | 4 | -0.031 (-0.78%) | 127,380 |
| 28 Dec 2004 | CNY | 3.9063 | 4.0625 | 3.8688 | 4.0313 | 4.0313 | +0.125 (+3.20%) | 133,662 |
| 27 Dec 2004 | CNY | 3.9688 | 3.9813 | 3.825 | 3.9063 | 3.9063 | -0.062 (-1.57%) | 55,364 |
| 24 Dec 2004 | CNY | 3.9875 | 4.0063 | 3.9063 | 3.9688 | 3.9688 | +0.044 (+1.12%) | 100,484 |
| 23 Dec 2004 | CNY | 4.0313 | 4.0313 | 3.9188 | 3.925 | 3.925 | -0.106 (-2.64%) | 95,040 |
| 22 Dec 2004 | CNY | 3.8688 | 4.0625 | 3.8688 | 4.0313 | 4.0313 | +0.175 (+4.54%) | 191,777 |
| 21 Dec 2004 | CNY | 3.9 | 3.9313 | 3.825 | 3.8563 | 3.8563 | -0.013 (-0.32%) | 35,316 |
| 20 Dec 2004 | CNY | 3.9063 | 3.9125 | 3.8 | 3.8688 | 3.8688 | -0.044 (-1.12%) | 64,830 |
| 17 Dec 2004 | CNY | 3.875 | 3.9313 | 3.8625 | 3.9125 | 3.9125 | 0.0 (0.0%) | 85,780 |
| 16 Dec 2004 | CNY | 3.925 | 3.95 | 3.9063 | 3.9125 | 3.9125 | -0.019 (-0.48%) | 45,864 |
| 15 Dec 2004 | CNY | 4.0313 | 4.0313 | 3.875 | 3.9313 | 3.9313 | -0.113 (-2.78%) | 148,176 |
| 14 Dec 2004 | CNY | 4.15 | 4.1563 | 4.0313 | 4.0438 | 4.0438 | -0.106 (-2.56%) | 74,344 |
| 13 Dec 2004 | CNY | 4.0625 | 4.1625 | 4.0563 | 4.15 | 4.15 | +0.037 (+0.91%) | 183,259 |
| 10 Dec 2004 | CNY | 4.25 | 4.2625 | 4.1 | 4.1125 | 4.1125 | -0.181 (-4.22%) | 229,302 |
| 9 Dec 2004 | CNY | 4.2375 | 4.3375 | 4.2188 | 4.2938 | 4.2938 | +0.056 (+1.33%) | 177,945 |
| 8 Dec 2004 | CNY | 4.25 | 4.25 | 4.2188 | 4.2375 | 4.2375 | -0.006 (-0.15%) | 102,507 |
| 7 Dec 2004 | CNY | 4.3438 | 4.4 | 4.2375 | 4.2438 | 4.2438 | -0.094 (-2.16%) | 193,920 |
| 6 Dec 2004 | CNY | 4.3 | 4.35 | 4.2563 | 4.3375 | 4.3375 | +0.025 (+0.58%) | 276,283 |
| 3 Dec 2004 | CNY | 4.2688 | 4.3438 | 4.2563 | 4.3125 | 4.3125 | +0.056 (+1.32%) | 291,912 |
| 2 Dec 2004 | CNY | 4.15 | 4.2813 | 4.1313 | 4.2563 | 4.2563 | +0.094 (+2.25%) | 210,894 |
| 1 Dec 2004 | CNY | 4.1313 | 4.2188 | 4.1063 | 4.1625 | 4.1625 | +0.019 (+0.45%) | 129,281 |
