| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.9739 | 2.0029 | 1.9595 | 1.9932 | 1.9932 | +0.019 (+0.98%) | 448,743 |
| 12 Jan 2005 | CNY | 1.9788 | 1.9836 | 1.9546 | 1.9739 | 1.9739 | -0.005 (-0.25%) | 160,787 |
| 11 Jan 2005 | CNY | 1.9643 | 1.9981 | 1.9546 | 1.9788 | 1.9788 | 0.0 (0.0%) | 159,301 |
| 10 Jan 2005 | CNY | 1.9546 | 1.9788 | 1.9353 | 1.9788 | 1.9788 | +0.024 (+1.24%) | 151,359 |
| 7 Jan 2005 | CNY | 1.9498 | 1.9884 | 1.9498 | 1.9546 | 1.9546 | +0.005 (+0.25%) | 127,013 |
| 6 Jan 2005 | CNY | 1.9788 | 1.9788 | 1.9353 | 1.9498 | 1.9498 | -0.019 (-0.98%) | 177,156 |
| 5 Jan 2005 | CNY | 1.9064 | 1.9884 | 1.9064 | 1.9691 | 1.9691 | +0.043 (+2.25%) | 245,113 |
| 4 Jan 2005 | CNY | 1.9305 | 1.9498 | 1.8919 | 1.9257 | 1.9257 | -0.005 (-0.25%) | 198,186 |
| 3 Jan 2005 | CNY | 1.9739 | 1.9788 | 1.8967 | 1.9305 | 1.9305 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.9739 | 1.9788 | 1.8967 | 1.9305 | 1.9305 | -0.039 (-1.96%) | 496,865 |
| 30 Dec 2004 | CNY | 1.9884 | 1.9884 | 1.9595 | 1.9691 | 1.9691 | -0.015 (-0.73%) | 212,380 |
| 29 Dec 2004 | CNY | 2.0029 | 2.0222 | 1.9836 | 1.9836 | 1.9836 | -0.015 (-0.73%) | 167,210 |
| 28 Dec 2004 | CNY | 1.9836 | 2.027 | 1.9836 | 1.9981 | 1.9981 | 0.0 (0.0%) | 178,865 |
| 27 Dec 2004 | CNY | 2.0126 | 2.0319 | 1.9836 | 1.9981 | 1.9981 | -0.019 (-0.96%) | 91,168 |
| 24 Dec 2004 | CNY | 2.0415 | 2.0463 | 2.0077 | 2.0174 | 2.0174 | 0.0 (0.0%) | 99,837 |
| 23 Dec 2004 | CNY | 2.0753 | 2.0753 | 2.0077 | 2.0174 | 2.0174 | -0.053 (-2.56%) | 267,909 |
| 22 Dec 2004 | CNY | 2.0029 | 2.0801 | 1.9788 | 2.0705 | 2.0705 | +0.068 (+3.38%) | 439,056 |
| 21 Dec 2004 | CNY | 1.9836 | 2.0126 | 1.9836 | 2.0029 | 2.0029 | +0.024 (+1.22%) | 191,411 |
| 20 Dec 2004 | CNY | 1.9402 | 1.9981 | 1.9402 | 1.9788 | 1.9788 | -0.039 (-1.91%) | 384,530 |
| 17 Dec 2004 | CNY | 2.0174 | 2.0174 | 2.0174 | 2.0174 | 2.0174 | 0.0 (0.0%) | 0 |
| 16 Dec 2004 | CNY | 2.0126 | 2.0946 | 1.9981 | 2.0174 | 2.0174 | -0.01 (-0.47%) | 637,761 |
| 15 Dec 2004 | CNY | 2.0367 | 2.0512 | 1.9788 | 2.027 | 2.027 | -0.019 (-0.94%) | 666,636 |
| 14 Dec 2004 | CNY | 2.0656 | 2.1091 | 2.0174 | 2.0463 | 2.0463 | -0.039 (-1.85%) | 1,097,952 |
| 13 Dec 2004 | CNY | 2.1718 | 2.1718 | 2.027 | 2.0849 | 2.0849 | -0.121 (-5.47%) | 1,602,953 |
| 10 Dec 2004 | CNY | 2.1815 | 2.278 | 2.167 | 2.2056 | 2.2056 | +0.063 (+2.93%) | 4,732,727 |
| 9 Dec 2004 | CNY | 2.138 | 2.1815 | 2.1284 | 2.1429 | 2.1429 | -0.005 (-0.22%) | 408,884 |
| 8 Dec 2004 | CNY | 2.1622 | 2.1815 | 2.1236 | 2.1477 | 2.1477 | -0.01 (-0.45%) | 443,689 |
| 7 Dec 2004 | CNY | 2.249 | 2.249 | 2.1525 | 2.1573 | 2.1573 | -0.087 (-3.87%) | 706,552 |
| 6 Dec 2004 | CNY | 2.1622 | 2.2587 | 2.1573 | 2.2442 | 2.2442 | +0.072 (+3.33%) | 1,158,519 |
| 3 Dec 2004 | CNY | 2.1911 | 2.2297 | 2.1718 | 2.1718 | 2.1718 | 0.0 (0.0%) | 916,221 |
