| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | CNY | 1.4817 | 1.4949 | 1.4772 | 1.4817 | 1.4817 | -0.018 (-1.17%) | 566,552 |
| 19 Jan 2005 | CNY | 1.4861 | 1.5082 | 1.4772 | 1.4993 | 1.4993 | -0.013 (-0.88%) | 336,824 |
| 18 Jan 2005 | CNY | 1.464 | 1.517 | 1.4507 | 1.5126 | 1.5126 | +0.049 (+3.32%) | 926,602 |
| 17 Jan 2005 | CNY | 1.4817 | 1.4817 | 1.4374 | 1.464 | 1.464 | -0.035 (-2.35%) | 646,162 |
| 14 Jan 2005 | CNY | 1.5259 | 1.5259 | 1.4905 | 1.4993 | 1.4993 | -0.013 (-0.88%) | 411,792 |
| 13 Jan 2005 | CNY | 1.5215 | 1.5259 | 1.4993 | 1.5126 | 1.5126 | -0.009 (-0.58%) | 671,062 |
| 12 Jan 2005 | CNY | 1.5347 | 1.5347 | 1.5038 | 1.5215 | 1.5215 | -0.013 (-0.86%) | 442,621 |
| 11 Jan 2005 | CNY | 1.5082 | 1.5392 | 1.5082 | 1.5347 | 1.5347 | +0.004 (+0.29%) | 592,262 |
| 10 Jan 2005 | CNY | 1.5126 | 1.5392 | 1.4949 | 1.5303 | 1.5303 | +0.031 (+2.07%) | 1,222,363 |
| 7 Jan 2005 | CNY | 1.4507 | 1.4993 | 1.4463 | 1.4993 | 1.4993 | +0.049 (+3.35%) | 862,984 |
| 6 Jan 2005 | CNY | 1.4772 | 1.4772 | 1.4463 | 1.4507 | 1.4507 | -0.031 (-2.09%) | 400,824 |
| 5 Jan 2005 | CNY | 1.4418 | 1.4861 | 1.433 | 1.4817 | 1.4817 | +0.04 (+2.77%) | 693,186 |
| 4 Jan 2005 | CNY | 1.4507 | 1.4595 | 1.4374 | 1.4418 | 1.4418 | -0.009 (-0.61%) | 392,212 |
| 31 Dec 2004 | CNY | 1.5082 | 1.5082 | 1.4463 | 1.4507 | 1.4507 | -0.04 (-2.67%) | 526,133 |
| 30 Dec 2004 | CNY | 1.4817 | 1.5038 | 1.4817 | 1.4905 | 1.4905 | -0.009 (-0.59%) | 331,766 |
| 29 Dec 2004 | CNY | 1.5303 | 1.5303 | 1.4949 | 1.4993 | 1.4993 | -0.013 (-0.88%) | 284,025 |
| 28 Dec 2004 | CNY | 1.517 | 1.5259 | 1.5038 | 1.5126 | 1.5126 | -0.004 (-0.29%) | 248,426 |
| 27 Dec 2004 | CNY | 1.5259 | 1.5392 | 1.5126 | 1.517 | 1.517 | -0.009 (-0.58%) | 322,523 |
| 24 Dec 2004 | CNY | 1.5038 | 1.5436 | 1.5038 | 1.5259 | 1.5259 | +0.004 (+0.29%) | 170,761 |
| 23 Dec 2004 | CNY | 1.5701 | 1.579 | 1.5126 | 1.5215 | 1.5215 | -0.058 (-3.64%) | 507,032 |
| 22 Dec 2004 | CNY | 1.5303 | 1.5878 | 1.5259 | 1.579 | 1.579 | +0.04 (+2.59%) | 747,945 |
| 21 Dec 2004 | CNY | 1.4993 | 1.5436 | 1.4993 | 1.5392 | 1.5392 | +0.04 (+2.66%) | 461,070 |
| 20 Dec 2004 | CNY | 1.5082 | 1.5082 | 1.4817 | 1.4993 | 1.4993 | -0.009 (-0.59%) | 586,169 |
| 17 Dec 2004 | CNY | 1.5038 | 1.5215 | 1.5038 | 1.5082 | 1.5082 | -0.009 (-0.58%) | 320,045 |
| 16 Dec 2004 | CNY | 1.5392 | 1.5392 | 1.4993 | 1.517 | 1.517 | -0.022 (-1.44%) | 706,153 |
| 15 Dec 2004 | CNY | 1.548 | 1.5657 | 1.5038 | 1.5392 | 1.5392 | -0.004 (-0.29%) | 618,790 |
| 14 Dec 2004 | CNY | 1.5701 | 1.579 | 1.5392 | 1.5436 | 1.5436 | -0.026 (-1.69%) | 488,295 |
| 13 Dec 2004 | CNY | 1.5701 | 1.5922 | 1.548 | 1.5701 | 1.5701 | 0.0 (0.0%) | 575,201 |
| 10 Dec 2004 | CNY | 1.6365 | 1.6453 | 1.5701 | 1.5701 | 1.5701 | -0.084 (-5.08%) | 1,467,610 |
| 9 Dec 2004 | CNY | 1.6143 | 1.6674 | 1.6143 | 1.6541 | 1.6541 | +0.009 (+0.53%) | 763,930 |
