| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | CNY | 1.4033 | 1.4107 | 1.3734 | 1.3809 | 1.3809 | -0.03 (-2.11%) | 437,050 |
| 17 Feb 2005 | CNY | 1.4033 | 1.4107 | 1.3809 | 1.4107 | 1.4107 | +0.015 (+1.07%) | 489,537 |
| 16 Feb 2005 | CNY | 1.3734 | 1.4107 | 1.3585 | 1.3958 | 1.3958 | +0.037 (+2.75%) | 674,560 |
| 4 Feb 2005 | CNY | 1.3585 | 1.3958 | 1.3436 | 1.3585 | 1.3585 | -0.015 (-1.08%) | 702,173 |
| 3 Feb 2005 | CNY | 1.4257 | 1.4331 | 1.366 | 1.3734 | 1.3734 | -0.045 (-3.16%) | 883,217 |
| 2 Feb 2005 | CNY | 1.3585 | 1.4182 | 1.3585 | 1.4182 | 1.4182 | +0.06 (+4.39%) | 786,098 |
| 1 Feb 2005 | CNY | 1.366 | 1.3883 | 1.3585 | 1.3585 | 1.3585 | -0.015 (-1.08%) | 454,034 |
| 31 Jan 2005 | CNY | 1.3809 | 1.4033 | 1.3585 | 1.3734 | 1.3734 | -0.022 (-1.60%) | 590,285 |
| 28 Jan 2005 | CNY | 1.4331 | 1.4406 | 1.3883 | 1.3958 | 1.3958 | -0.045 (-3.11%) | 791,018 |
| 27 Jan 2005 | CNY | 1.4705 | 1.4779 | 1.4406 | 1.4406 | 1.4406 | -0.037 (-2.52%) | 791,512 |
| 26 Jan 2005 | CNY | 1.5003 | 1.5078 | 1.4555 | 1.4779 | 1.4779 | -0.03 (-1.98%) | 1,115,191 |
| 25 Jan 2005 | CNY | 1.4854 | 1.5302 | 1.4854 | 1.5078 | 1.5078 | +0.037 (+2.54%) | 3,989,123 |
| 24 Jan 2005 | CNY | 1.463 | 1.4779 | 1.4257 | 1.4705 | 1.4705 | +0.052 (+3.69%) | 1,424,435 |
| 21 Jan 2005 | CNY | 1.3809 | 1.4257 | 1.3809 | 1.4182 | 1.4182 | +0.022 (+1.60%) | 1,079,835 |
| 20 Jan 2005 | CNY | 1.4182 | 1.4182 | 1.3809 | 1.3958 | 1.3958 | -0.022 (-1.58%) | 765,679 |
| 19 Jan 2005 | CNY | 1.4257 | 1.4406 | 1.3958 | 1.4182 | 1.4182 | +0.007 (+0.53%) | 805,093 |
| 18 Jan 2005 | CNY | 1.351 | 1.4107 | 1.3436 | 1.4107 | 1.4107 | +0.052 (+3.84%) | 917,611 |
| 17 Jan 2005 | CNY | 1.4257 | 1.4257 | 1.351 | 1.3585 | 1.3585 | -0.067 (-4.71%) | 1,045,190 |
| 14 Jan 2005 | CNY | 1.4107 | 1.4555 | 1.4107 | 1.4257 | 1.4257 | 0.0 (0.0%) | 936,873 |
| 13 Jan 2005 | CNY | 1.4257 | 1.4481 | 1.4107 | 1.4257 | 1.4257 | -0.015 (-1.03%) | 1,536,497 |
| 12 Jan 2005 | CNY | 1.4928 | 1.4928 | 1.4406 | 1.4406 | 1.4406 | -0.075 (-4.92%) | 2,424,383 |
| 11 Jan 2005 | CNY | 1.4555 | 1.5302 | 1.4555 | 1.5152 | 1.5152 | +0.06 (+4.10%) | 2,954,385 |
| 10 Jan 2005 | CNY | 1.4182 | 1.4555 | 1.3958 | 1.4555 | 1.4555 | +0.037 (+2.63%) | 1,154,323 |
| 7 Jan 2005 | CNY | 1.3809 | 1.4257 | 1.3809 | 1.4182 | 1.4182 | +0.03 (+2.15%) | 1,245,746 |
| 6 Jan 2005 | CNY | 1.3958 | 1.4182 | 1.3809 | 1.3883 | 1.3883 | -0.03 (-2.11%) | 961,296 |
| 5 Jan 2005 | CNY | 1.3734 | 1.4182 | 1.351 | 1.4182 | 1.4182 | +0.052 (+3.82%) | 1,777,593 |
| 4 Jan 2005 | CNY | 1.2764 | 1.366 | 1.2764 | 1.366 | 1.366 | +0.022 (+1.67%) | 991,674 |
| 31 Dec 2004 | CNY | 1.3585 | 1.3734 | 1.3286 | 1.3436 | 1.3436 | -0.022 (-1.64%) | 899,217 |
| 30 Dec 2004 | CNY | 1.3883 | 1.3883 | 1.351 | 1.366 | 1.366 | -0.03 (-2.13%) | 717,860 |
| 29 Dec 2004 | CNY | 1.3809 | 1.3958 | 1.366 | 1.3958 | 1.3958 | -0.045 (-3.11%) | 2,102,747 |
