| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | CNY | 1.5518 | 1.5518 | 1.514 | 1.5359 | 1.5359 | -0.01 (-0.64%) | 3,438,263 |
| 24 Jan 2005 | CNY | 1.5697 | 1.5816 | 1.5219 | 1.5458 | 1.5458 | +0.024 (+1.57%) | 7,433,089 |
| 21 Jan 2005 | CNY | 1.4523 | 1.5418 | 1.4424 | 1.5219 | 1.5219 | +0.04 (+2.69%) | 6,990,880 |
| 20 Jan 2005 | CNY | 1.4324 | 1.4921 | 1.4324 | 1.4821 | 1.4821 | -0.002 (-0.13%) | 4,433,394 |
| 19 Jan 2005 | CNY | 1.4841 | 1.4981 | 1.4642 | 1.4841 | 1.4841 | 0.0 (0.0%) | 4,069,409 |
| 18 Jan 2005 | CNY | 1.4483 | 1.4861 | 1.4424 | 1.4841 | 1.4841 | +0.038 (+2.61%) | 3,781,665 |
| 17 Jan 2005 | CNY | 1.512 | 1.514 | 1.4225 | 1.4463 | 1.4463 | -0.091 (-5.95%) | 13,128,690 |
| 14 Jan 2005 | CNY | 1.5538 | 1.5756 | 1.5239 | 1.5378 | 1.5378 | -0.012 (-0.77%) | 14,436,184 |
| 13 Jan 2005 | CNY | 1.5458 | 1.5597 | 1.5378 | 1.5498 | 1.5498 | +0.004 (+0.26%) | 10,067,249 |
| 12 Jan 2005 | CNY | 1.508 | 1.5558 | 1.4961 | 1.5458 | 1.5458 | +0.05 (+3.32%) | 11,434,816 |
| 11 Jan 2005 | CNY | 1.512 | 1.518 | 1.4861 | 1.4961 | 1.4961 | -0.01 (-0.66%) | 6,039,445 |
| 10 Jan 2005 | CNY | 1.4841 | 1.506 | 1.4841 | 1.506 | 1.506 | +0.022 (+1.48%) | 8,239,002 |
| 7 Jan 2005 | CNY | 1.5199 | 1.5279 | 1.4762 | 1.4841 | 1.4841 | -0.036 (-2.36%) | 11,925,581 |
| 6 Jan 2005 | CNY | 1.6075 | 1.6075 | 1.508 | 1.5199 | 1.5199 | -0.092 (-5.68%) | 6,138,829 |
| 5 Jan 2005 | CNY | 1.5916 | 1.6314 | 1.5677 | 1.6115 | 1.6115 | -0.002 (-0.12%) | 7,772,409 |
| 4 Jan 2005 | CNY | 1.7308 | 1.7467 | 1.6095 | 1.6134 | 1.6134 | -0.127 (-7.32%) | 3,734,647 |
| 3 Jan 2005 | CNY | 1.7706 | 1.8005 | 1.7328 | 1.7408 | 1.7408 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.7706 | 1.8005 | 1.7328 | 1.7408 | 1.7408 | -0.046 (-2.56%) | 1,589,889 |
| 30 Dec 2004 | CNY | 1.7985 | 1.7985 | 1.7627 | 1.7865 | 1.7865 | -0.004 (-0.22%) | 1,182,037 |
| 29 Dec 2004 | CNY | 1.7945 | 1.7965 | 1.7706 | 1.7905 | 1.7905 | -0.004 (-0.22%) | 3,184,967 |
| 28 Dec 2004 | CNY | 1.7686 | 1.7985 | 1.7666 | 1.7945 | 1.7945 | +0.02 (+1.12%) | 3,955,106 |
| 27 Dec 2004 | CNY | 1.7806 | 1.7885 | 1.7467 | 1.7746 | 1.7746 | -0.01 (-0.55%) | 4,995,325 |
| 24 Dec 2004 | CNY | 1.7229 | 1.7905 | 1.7189 | 1.7845 | 1.7845 | +0.042 (+2.39%) | 2,373,952 |
| 23 Dec 2004 | CNY | 1.7408 | 1.7666 | 1.7308 | 1.7428 | 1.7428 | +0.002 (+0.11%) | 6,194,438 |
| 22 Dec 2004 | CNY | 1.7467 | 1.7587 | 1.7069 | 1.7408 | 1.7408 | -0.006 (-0.34%) | 8,017,221 |
| 21 Dec 2004 | CNY | 1.7507 | 1.7507 | 1.7308 | 1.7467 | 1.7467 | +0.006 (+0.34%) | 1,258,259 |
| 20 Dec 2004 | CNY | 1.7507 | 1.7666 | 1.7129 | 1.7408 | 1.7408 | -0.012 (-0.68%) | 3,515,848 |
| 17 Dec 2004 | CNY | 1.7766 | 1.7766 | 1.7368 | 1.7527 | 1.7527 | -0.024 (-1.35%) | 1,984,979 |
| 16 Dec 2004 | CNY | 1.7905 | 1.7905 | 1.7627 | 1.7766 | 1.7766 | -0.008 (-0.44%) | 1,286,287 |
| 15 Dec 2004 | CNY | 1.7865 | 1.7905 | 1.7507 | 1.7845 | 1.7845 | -0.006 (-0.34%) | 3,885,267 |
