| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | CNY | 1.4594 | 1.4817 | 1.4333 | 1.4631 | 1.4631 | -0.022 (-1.50%) | 313,494 |
| 31 Dec 2004 | CNY | 1.4929 | 1.5078 | 1.478 | 1.4854 | 1.4854 | -0.007 (-0.50%) | 450,190 |
| 30 Dec 2004 | CNY | 1.4817 | 1.4966 | 1.4705 | 1.4929 | 1.4929 | +0.004 (+0.25%) | 426,552 |
| 29 Dec 2004 | CNY | 1.5003 | 1.5078 | 1.4817 | 1.4892 | 1.4892 | +0.004 (+0.26%) | 265,386 |
| 28 Dec 2004 | CNY | 1.4854 | 1.5078 | 1.4743 | 1.4854 | 1.4854 | -0.011 (-0.75%) | 347,581 |
| 27 Dec 2004 | CNY | 1.504 | 1.5264 | 1.4966 | 1.4966 | 1.4966 | -0.026 (-1.71%) | 539,035 |
| 24 Dec 2004 | CNY | 1.5115 | 1.5375 | 1.5078 | 1.5227 | 1.5227 | -0.011 (-0.72%) | 283,343 |
| 23 Dec 2004 | CNY | 1.545 | 1.5599 | 1.5115 | 1.5338 | 1.5338 | -0.026 (-1.67%) | 353,490 |
| 22 Dec 2004 | CNY | 1.5375 | 1.5599 | 1.5189 | 1.5599 | 1.5599 | +0.041 (+2.70%) | 1,029,968 |
| 21 Dec 2004 | CNY | 1.5078 | 1.545 | 1.5078 | 1.5189 | 1.5189 | -0.007 (-0.49%) | 233,422 |
| 20 Dec 2004 | CNY | 1.5264 | 1.5524 | 1.5078 | 1.5264 | 1.5264 | -0.011 (-0.72%) | 322,332 |
| 17 Dec 2004 | CNY | 1.5487 | 1.5562 | 1.5264 | 1.5375 | 1.5375 | -0.015 (-0.96%) | 492,899 |
| 16 Dec 2004 | CNY | 1.5562 | 1.5748 | 1.5413 | 1.5524 | 1.5524 | 0.0 (0.0%) | 398,429 |
| 15 Dec 2004 | CNY | 1.5562 | 1.5636 | 1.5264 | 1.5524 | 1.5524 | -0.007 (-0.48%) | 327,972 |
| 14 Dec 2004 | CNY | 1.5562 | 1.5711 | 1.545 | 1.5599 | 1.5599 | +0.007 (+0.48%) | 224,635 |
| 13 Dec 2004 | CNY | 1.5599 | 1.5822 | 1.5078 | 1.5524 | 1.5524 | -0.022 (-1.42%) | 573,428 |
| 10 Dec 2004 | CNY | 1.6381 | 1.6381 | 1.5711 | 1.5748 | 1.5748 | -0.067 (-4.08%) | 852,030 |
| 9 Dec 2004 | CNY | 1.6418 | 1.6567 | 1.612 | 1.6418 | 1.6418 | 0.0 (0.0%) | 1,119,120 |
| 8 Dec 2004 | CNY | 1.6418 | 1.6679 | 1.612 | 1.6418 | 1.6418 | +0.004 (+0.23%) | 788,558 |
| 7 Dec 2004 | CNY | 1.6753 | 1.6753 | 1.6381 | 1.6381 | 1.6381 | -0.045 (-2.65%) | 680,421 |
| 6 Dec 2004 | CNY | 1.653 | 1.6865 | 1.6381 | 1.6827 | 1.6827 | +0.026 (+1.57%) | 841,015 |
| 3 Dec 2004 | CNY | 1.6418 | 1.6865 | 1.6381 | 1.6567 | 1.6567 | +0.019 (+1.14%) | 1,048,196 |
| 2 Dec 2004 | CNY | 1.6269 | 1.6604 | 1.6083 | 1.6381 | 1.6381 | +0.011 (+0.69%) | 928,375 |
| 1 Dec 2004 | CNY | 1.6008 | 1.6492 | 1.6008 | 1.6269 | 1.6269 | +0.007 (+0.46%) | 599,000 |
| 30 Nov 2004 | CNY | 1.5897 | 1.6195 | 1.5897 | 1.6195 | 1.6195 | +0.019 (+1.17%) | 317,069 |
| 29 Nov 2004 | CNY | 1.5859 | 1.6381 | 1.5822 | 1.6008 | 1.6008 | +0.004 (+0.23%) | 852,756 |
| 26 Nov 2004 | CNY | 1.5897 | 1.6046 | 1.5822 | 1.5971 | 1.5971 | 0.0 (0.0%) | 420,568 |
| 25 Nov 2004 | CNY | 1.5859 | 1.6046 | 1.5636 | 1.5971 | 1.5971 | +0.004 (+0.23%) | 787,083 |
| 24 Nov 2004 | CNY | 1.6753 | 1.6939 | 1.5934 | 1.5934 | 1.5934 | -0.078 (-4.68%) | 1,764,453 |
| 23 Nov 2004 | CNY | 1.6716 | 1.6827 | 1.6455 | 1.6716 | 1.6716 | +0.004 (+0.22%) | 1,805,996 |
