| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | CNY | 1.8961 | 1.9014 | 1.8725 | 1.8909 | 1.8909 | -0.005 (-0.27%) | 2,168,968 |
| 5 Jan 2005 | CNY | 1.8383 | 1.9066 | 1.8383 | 1.8961 | 1.8961 | +0.053 (+2.85%) | 4,731,941 |
| 4 Jan 2005 | CNY | 1.8409 | 1.8619 | 1.8225 | 1.8435 | 1.8435 | -0.026 (-1.41%) | 2,545,461 |
| 31 Dec 2004 | CNY | 1.8488 | 1.883 | 1.8304 | 1.8698 | 1.8698 | +0.021 (+1.14%) | 4,359,836 |
| 30 Dec 2004 | CNY | 1.8225 | 1.8567 | 1.8041 | 1.8488 | 1.8488 | +0.026 (+1.44%) | 4,606,743 |
| 28 Dec 2004 | CNY | 1.8146 | 1.8356 | 1.7936 | 1.8225 | 1.8225 | -0.005 (-0.28%) | 2,347,385 |
| 27 Dec 2004 | CNY | 1.812 | 1.8409 | 1.812 | 1.8277 | 1.8277 | 0.0 (0.0%) | 1,376,915 |
| 24 Dec 2004 | CNY | 1.8067 | 1.8304 | 1.7936 | 1.8277 | 1.8277 | +0.005 (+0.29%) | 956,975 |
| 23 Dec 2004 | CNY | 1.8409 | 1.8409 | 1.7857 | 1.8225 | 1.8225 | -0.011 (-0.57%) | 1,495,869 |
| 22 Dec 2004 | CNY | 1.7936 | 1.8356 | 1.762 | 1.833 | 1.833 | +0.05 (+2.80%) | 1,914,372 |
| 21 Dec 2004 | CNY | 1.7725 | 1.8409 | 1.7673 | 1.783 | 1.783 | -0.003 (-0.15%) | 899,530 |
| 20 Dec 2004 | CNY | 1.741 | 1.7883 | 1.741 | 1.7857 | 1.7857 | +0.011 (+0.59%) | 2,027,801 |
| 17 Dec 2004 | CNY | 1.8015 | 1.833 | 1.7357 | 1.7752 | 1.7752 | -0.058 (-3.15%) | 3,106,691 |
| 16 Dec 2004 | CNY | 1.8409 | 1.8435 | 1.8093 | 1.833 | 1.833 | -0.024 (-1.28%) | 2,861,001 |
| 15 Dec 2004 | CNY | 1.8698 | 1.8698 | 1.8146 | 1.8567 | 1.8567 | -0.013 (-0.70%) | 3,140,537 |
| 14 Dec 2004 | CNY | 1.8567 | 1.8882 | 1.8488 | 1.8698 | 1.8698 | -0.005 (-0.28%) | 1,640,653 |
| 13 Dec 2004 | CNY | 1.883 | 1.9119 | 1.8435 | 1.8751 | 1.8751 | -0.029 (-1.52%) | 3,588,563 |
| 10 Dec 2004 | CNY | 1.8935 | 1.9251 | 1.8725 | 1.904 | 1.904 | -0.003 (-0.14%) | 4,898,673 |
| 9 Dec 2004 | CNY | 1.8882 | 1.9198 | 1.8672 | 1.9066 | 1.9066 | +0.013 (+0.69%) | 3,525,484 |
| 8 Dec 2004 | CNY | 1.883 | 1.9172 | 1.8777 | 1.8935 | 1.8935 | +0.018 (+0.98%) | 1,549,324 |
| 7 Dec 2004 | CNY | 1.9066 | 1.9066 | 1.854 | 1.8751 | 1.8751 | -0.032 (-1.65%) | 3,165,980 |
| 6 Dec 2004 | CNY | 1.8725 | 1.9093 | 1.8725 | 1.9066 | 1.9066 | +0.026 (+1.40%) | 3,295,178 |
| 3 Dec 2004 | CNY | 1.854 | 1.8935 | 1.8435 | 1.8803 | 1.8803 | +0.016 (+0.84%) | 3,465,651 |
| 2 Dec 2004 | CNY | 1.8462 | 1.8672 | 1.833 | 1.8646 | 1.8646 | +0.005 (+0.29%) | 2,028,348 |
| 1 Dec 2004 | CNY | 1.8435 | 1.8672 | 1.8409 | 1.8593 | 1.8593 | +0.003 (+0.14%) | 2,073,758 |
| 30 Nov 2004 | CNY | 1.8751 | 1.8882 | 1.833 | 1.8567 | 1.8567 | -0.032 (-1.67%) | 3,780,605 |
| 29 Nov 2004 | CNY | 1.8803 | 1.9277 | 1.8725 | 1.8882 | 1.8882 | +0.003 (+0.14%) | 6,734,265 |
| 26 Nov 2004 | CNY | 1.8935 | 1.9145 | 1.8777 | 1.8856 | 1.8856 | -0.011 (-0.55%) | 2,969,752 |
| 25 Nov 2004 | CNY | 1.854 | 1.9093 | 1.854 | 1.8961 | 1.8961 | +0.029 (+1.55%) | 7,849,896 |
| 24 Nov 2004 | CNY | 1.8988 | 1.9093 | 1.8646 | 1.8672 | 1.8672 | -0.026 (-1.39%) | 7,411,833 |
