| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | CNY | 1.7115 | 1.75 | 1.7067 | 1.7115 | 1.7115 | -0.019 (-1.12%) | 667,128 |
| 26 Jan 2005 | CNY | 1.75 | 1.75 | 1.7212 | 1.7308 | 1.7308 | -0.019 (-1.10%) | 444,512 |
| 25 Jan 2005 | CNY | 1.7692 | 1.7692 | 1.7356 | 1.75 | 1.75 | -0.019 (-1.09%) | 864,379 |
| 24 Jan 2005 | CNY | 1.7933 | 1.7933 | 1.7404 | 1.7692 | 1.7692 | +0.014 (+0.82%) | 978,773 |
| 21 Jan 2005 | CNY | 1.7164 | 1.7692 | 1.7067 | 1.7548 | 1.7548 | +0.038 (+2.24%) | 992,014 |
| 20 Jan 2005 | CNY | 1.7308 | 1.75 | 1.7067 | 1.7164 | 1.7164 | -0.014 (-0.83%) | 698,986 |
| 19 Jan 2005 | CNY | 1.7212 | 1.7356 | 1.7164 | 1.7308 | 1.7308 | +0.01 (+0.56%) | 461,614 |
| 18 Jan 2005 | CNY | 1.7115 | 1.7356 | 1.7115 | 1.7212 | 1.7212 | +0.01 (+0.57%) | 738,000 |
| 17 Jan 2005 | CNY | 1.6971 | 1.7356 | 1.6923 | 1.7115 | 1.7115 | -0.029 (-1.66%) | 737,152 |
| 14 Jan 2005 | CNY | 1.7404 | 1.7692 | 1.7308 | 1.7404 | 1.7404 | 0.0 (0.0%) | 591,633 |
| 13 Jan 2005 | CNY | 1.7356 | 1.7548 | 1.7356 | 1.7404 | 1.7404 | -0.005 (-0.28%) | 574,246 |
| 12 Jan 2005 | CNY | 1.7308 | 1.7644 | 1.7308 | 1.7452 | 1.7452 | -0.005 (-0.27%) | 716,102 |
| 11 Jan 2005 | CNY | 1.726 | 1.75 | 1.7115 | 1.75 | 1.75 | +0.019 (+1.11%) | 546,515 |
| 10 Jan 2005 | CNY | 1.7019 | 1.7308 | 1.6971 | 1.7308 | 1.7308 | 0.0 (0.0%) | 667,026 |
| 7 Jan 2005 | CNY | 1.7164 | 1.7356 | 1.7067 | 1.7308 | 1.7308 | +0.014 (+0.84%) | 541,883 |
| 6 Jan 2005 | CNY | 1.7308 | 1.7356 | 1.6971 | 1.7164 | 1.7164 | -0.005 (-0.28%) | 291,428 |
| 5 Jan 2005 | CNY | 1.6971 | 1.7308 | 1.6827 | 1.7212 | 1.7212 | +0.024 (+1.42%) | 686,518 |
| 4 Jan 2005 | CNY | 1.7115 | 1.7115 | 1.6827 | 1.6971 | 1.6971 | -0.014 (-0.84%) | 604,934 |
| 31 Dec 2004 | CNY | 1.7308 | 1.7548 | 1.7067 | 1.7115 | 1.7115 | -0.01 (-0.56%) | 712,608 |
| 30 Dec 2004 | CNY | 1.7308 | 1.75 | 1.7212 | 1.7212 | 1.7212 | -0.029 (-1.65%) | 607,245 |
| 29 Dec 2004 | CNY | 1.7452 | 1.7644 | 1.7212 | 1.75 | 1.75 | +0.005 (+0.28%) | 704,165 |
| 28 Dec 2004 | CNY | 1.75 | 1.7548 | 1.7308 | 1.7452 | 1.7452 | +0.005 (+0.28%) | 568,686 |
| 27 Dec 2004 | CNY | 1.75 | 1.7596 | 1.7404 | 1.7404 | 1.7404 | -0.014 (-0.82%) | 320,536 |
| 24 Dec 2004 | CNY | 1.7548 | 1.774 | 1.7356 | 1.7548 | 1.7548 | -0.005 (-0.27%) | 725,004 |
| 23 Dec 2004 | CNY | 1.8077 | 1.8077 | 1.7548 | 1.7596 | 1.7596 | -0.053 (-2.92%) | 2,878,826 |
| 22 Dec 2004 | CNY | 1.7404 | 1.8125 | 1.7212 | 1.8125 | 1.8125 | +0.072 (+4.14%) | 4,241,184 |
| 21 Dec 2004 | CNY | 1.7452 | 1.7933 | 1.7067 | 1.7404 | 1.7404 | +0.024 (+1.40%) | 1,340,830 |
| 20 Dec 2004 | CNY | 1.7308 | 1.7356 | 1.7067 | 1.7164 | 1.7164 | -0.019 (-1.11%) | 1,710,831 |
| 17 Dec 2004 | CNY | 1.7644 | 1.774 | 1.7308 | 1.7356 | 1.7356 | -0.029 (-1.63%) | 1,940,820 |
| 16 Dec 2004 | CNY | 1.7596 | 1.7885 | 1.7452 | 1.7644 | 1.7644 | -0.01 (-0.54%) | 931,180 |
