| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | CNY | 1.4658 | 1.4872 | 1.4573 | 1.4744 | 1.4744 | -0.009 (-0.57%) | 2,054,980 |
| 26 Jan 2005 | CNY | 1.547 | 1.547 | 1.4573 | 1.4829 | 1.4829 | -0.068 (-4.41%) | 8,252,110 |
| 25 Jan 2005 | CNY | 1.4957 | 1.5684 | 1.4872 | 1.5513 | 1.5513 | +0.03 (+1.97%) | 10,496,542 |
| 24 Jan 2005 | CNY | 1.5256 | 1.5556 | 1.4872 | 1.5214 | 1.5214 | +0.026 (+1.72%) | 7,757,701 |
| 21 Jan 2005 | CNY | 1.4444 | 1.5043 | 1.4274 | 1.4957 | 1.4957 | +0.043 (+2.94%) | 2,793,938 |
| 20 Jan 2005 | CNY | 1.4701 | 1.4829 | 1.4359 | 1.453 | 1.453 | -0.026 (-1.73%) | 1,167,444 |
| 19 Jan 2005 | CNY | 1.4786 | 1.4786 | 1.4573 | 1.4786 | 1.4786 | +0.004 (+0.28%) | 1,283,981 |
| 18 Jan 2005 | CNY | 1.453 | 1.4829 | 1.4359 | 1.4744 | 1.4744 | +0.021 (+1.47%) | 2,155,687 |
| 17 Jan 2005 | CNY | 1.4701 | 1.4744 | 1.4402 | 1.453 | 1.453 | -0.026 (-1.73%) | 1,536,816 |
| 14 Jan 2005 | CNY | 1.5256 | 1.5342 | 1.4658 | 1.4786 | 1.4786 | -0.047 (-3.08%) | 2,628,484 |
| 13 Jan 2005 | CNY | 1.5256 | 1.5385 | 1.5086 | 1.5256 | 1.5256 | -0.009 (-0.56%) | 1,436,425 |
| 12 Jan 2005 | CNY | 1.5342 | 1.5513 | 1.5086 | 1.5342 | 1.5342 | 0.0 (0.0%) | 1,941,001 |
| 11 Jan 2005 | CNY | 1.5299 | 1.5513 | 1.5128 | 1.5342 | 1.5342 | -0.004 (-0.28%) | 2,143,187 |
| 10 Jan 2005 | CNY | 1.5128 | 1.5427 | 1.4957 | 1.5385 | 1.5385 | +0.034 (+2.27%) | 4,290,752 |
| 7 Jan 2005 | CNY | 1.4658 | 1.5043 | 1.4658 | 1.5043 | 1.5043 | +0.034 (+2.33%) | 3,006,439 |
| 6 Jan 2005 | CNY | 1.4872 | 1.4915 | 1.453 | 1.4701 | 1.4701 | -0.026 (-1.71%) | 1,679,137 |
| 5 Jan 2005 | CNY | 1.4444 | 1.5214 | 1.4444 | 1.4957 | 1.4957 | +0.051 (+3.55%) | 3,867,968 |
| 4 Jan 2005 | CNY | 1.4615 | 1.4615 | 1.4103 | 1.4444 | 1.4444 | -0.021 (-1.46%) | 1,810,209 |
| 31 Dec 2004 | CNY | 1.5342 | 1.5641 | 1.453 | 1.4658 | 1.4658 | -0.09 (-5.77%) | 5,357,362 |
| 30 Dec 2004 | CNY | 1.6068 | 1.6068 | 1.4957 | 1.5556 | 1.5556 | -0.051 (-3.19%) | 5,533,222 |
| 29 Dec 2004 | CNY | 1.6752 | 1.6966 | 1.5812 | 1.6068 | 1.6068 | -0.09 (-5.29%) | 4,947,696 |
| 28 Dec 2004 | CNY | 1.6923 | 1.718 | 1.688 | 1.6966 | 1.6966 | +0.004 (+0.25%) | 4,098,042 |
| 27 Dec 2004 | CNY | 1.6752 | 1.6966 | 1.6709 | 1.6923 | 1.6923 | +0.017 (+1.02%) | 1,717,047 |
| 24 Dec 2004 | CNY | 1.6667 | 1.688 | 1.6581 | 1.6752 | 1.6752 | 0.0 (0.0%) | 1,382,214 |
| 23 Dec 2004 | CNY | 1.6966 | 1.7308 | 1.6709 | 1.6752 | 1.6752 | -0.03 (-1.75%) | 3,967,856 |
| 22 Dec 2004 | CNY | 1.6795 | 1.7222 | 1.6539 | 1.7051 | 1.7051 | +0.026 (+1.52%) | 9,021,390 |
| 21 Dec 2004 | CNY | 1.6667 | 1.7479 | 1.6539 | 1.6795 | 1.6795 | +0.021 (+1.29%) | 8,965,883 |
| 20 Dec 2004 | CNY | 1.6795 | 1.6923 | 1.6325 | 1.6581 | 1.6581 | -0.038 (-2.27%) | 9,376,181 |
| 17 Dec 2004 | CNY | 1.7009 | 1.7137 | 1.688 | 1.6966 | 1.6966 | -0.013 (-0.75%) | 1,769,529 |
| 16 Dec 2004 | CNY | 1.7222 | 1.7436 | 1.7009 | 1.7094 | 1.7094 | -0.013 (-0.74%) | 2,045,616 |
