| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 1.5448 | 1.5593 | 1.5362 | 1.5564 | 1.5564 | -0.006 (-0.36%) | 938,752 |
| 12 Jan 2005 | CNY | 1.565 | 1.565 | 1.5448 | 1.5621 | 1.5621 | -0.003 (-0.19%) | 802,790 |
| 11 Jan 2005 | CNY | 1.5535 | 1.5795 | 1.5535 | 1.565 | 1.565 | 0.0 (0.0%) | 655,891 |
| 10 Jan 2005 | CNY | 1.6112 | 1.6112 | 1.5448 | 1.565 | 1.565 | +0.009 (+0.55%) | 1,700,126 |
| 7 Jan 2005 | CNY | 1.5362 | 1.5737 | 1.5362 | 1.5564 | 1.5564 | +0.012 (+0.75%) | 940,719 |
| 6 Jan 2005 | CNY | 1.5708 | 1.5737 | 1.5275 | 1.5448 | 1.5448 | -0.029 (-1.84%) | 1,420,085 |
| 5 Jan 2005 | CNY | 1.5535 | 1.5795 | 1.5333 | 1.5737 | 1.5737 | +0.02 (+1.30%) | 1,561,619 |
| 4 Jan 2005 | CNY | 1.5824 | 1.5824 | 1.5506 | 1.5535 | 1.5535 | -0.049 (-3.06%) | 1,365,110 |
| 3 Jan 2005 | CNY | 1.6083 | 1.617 | 1.5795 | 1.6026 | 1.6026 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.6083 | 1.617 | 1.5795 | 1.6026 | 1.6026 | -0.006 (-0.35%) | 1,537,660 |
| 30 Dec 2004 | CNY | 1.6228 | 1.6314 | 1.591 | 1.6083 | 1.6083 | -0.015 (-0.89%) | 2,475,270 |
| 29 Dec 2004 | CNY | 1.6257 | 1.6401 | 1.6112 | 1.6228 | 1.6228 | 0.0 (0.0%) | 1,715,132 |
| 28 Dec 2004 | CNY | 1.6545 | 1.6574 | 1.617 | 1.6228 | 1.6228 | -0.023 (-1.40%) | 1,456,923 |
| 27 Dec 2004 | CNY | 1.6372 | 1.6574 | 1.6228 | 1.6459 | 1.6459 | +0.009 (+0.53%) | 965,578 |
| 24 Dec 2004 | CNY | 1.6314 | 1.6748 | 1.6199 | 1.6372 | 1.6372 | +0.006 (+0.36%) | 1,096,182 |
| 23 Dec 2004 | CNY | 1.6748 | 1.6748 | 1.617 | 1.6314 | 1.6314 | -0.041 (-2.42%) | 1,178,121 |
| 22 Dec 2004 | CNY | 1.6228 | 1.6776 | 1.6228 | 1.6719 | 1.6719 | +0.043 (+2.66%) | 2,634,310 |
| 21 Dec 2004 | CNY | 1.6314 | 1.6517 | 1.6112 | 1.6286 | 1.6286 | +0.009 (+0.54%) | 1,700,427 |
| 20 Dec 2004 | CNY | 1.617 | 1.6401 | 1.6112 | 1.6199 | 1.6199 | -0.006 (-0.36%) | 2,495,103 |
| 17 Dec 2004 | CNY | 1.6257 | 1.6574 | 1.6026 | 1.6257 | 1.6257 | +0.003 (+0.18%) | 2,148,742 |
| 16 Dec 2004 | CNY | 1.6574 | 1.6603 | 1.6228 | 1.6228 | 1.6228 | -0.035 (-2.09%) | 1,735,374 |
| 15 Dec 2004 | CNY | 1.643 | 1.6719 | 1.6228 | 1.6574 | 1.6574 | -0.006 (-0.35%) | 2,018,352 |
| 14 Dec 2004 | CNY | 1.6748 | 1.6776 | 1.6459 | 1.6632 | 1.6632 | 0.0 (0.0%) | 1,776,327 |
| 13 Dec 2004 | CNY | 1.6603 | 1.6863 | 1.6488 | 1.6632 | 1.6632 | -0.006 (-0.35%) | 915,663 |
| 10 Dec 2004 | CNY | 1.7123 | 1.7123 | 1.669 | 1.669 | 1.669 | -0.043 (-2.53%) | 1,913,452 |
| 9 Dec 2004 | CNY | 1.7094 | 1.7325 | 1.6892 | 1.7123 | 1.7123 | +0.006 (+0.34%) | 2,734,379 |
| 8 Dec 2004 | CNY | 1.7238 | 1.7325 | 1.695 | 1.7065 | 1.7065 | -0.006 (-0.34%) | 1,823,665 |
| 7 Dec 2004 | CNY | 1.7441 | 1.7498 | 1.7094 | 1.7123 | 1.7123 | -0.029 (-1.66%) | 1,563,977 |
| 6 Dec 2004 | CNY | 1.7527 | 1.7527 | 1.7296 | 1.7412 | 1.7412 | -0.011 (-0.66%) | 1,874,772 |
| 3 Dec 2004 | CNY | 1.7527 | 1.7614 | 1.7383 | 1.7527 | 1.7527 | -0.006 (-0.33%) | 2,713,285 |
