| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 1.3083 | 1.3278 | 1.3 | 1.325 | 1.325 | +0.017 (+1.28%) | 324,324 |
| 16 Feb 2005 | CNY | 1.3194 | 1.3306 | 1.3056 | 1.3083 | 1.3083 | 0.0 (0.0%) | 625,140 |
| 4 Feb 2005 | CNY | 1.2667 | 1.3194 | 1.2528 | 1.3083 | 1.3083 | +0.033 (+2.61%) | 824,014 |
| 3 Feb 2005 | CNY | 1.2722 | 1.3222 | 1.2694 | 1.275 | 1.275 | -0.019 (-1.50%) | 1,424,160 |
| 2 Feb 2005 | CNY | 1.2222 | 1.2944 | 1.2222 | 1.2944 | 1.2944 | +0.067 (+5.42%) | 1,183,244 |
| 1 Feb 2005 | CNY | 1.275 | 1.275 | 1.2222 | 1.2278 | 1.2278 | -0.028 (-2.21%) | 650,988 |
| 31 Jan 2005 | CNY | 1.3194 | 1.3194 | 1.2556 | 1.2556 | 1.2556 | -0.083 (-6.22%) | 527,040 |
| 28 Jan 2005 | CNY | 1.3444 | 1.3667 | 1.3361 | 1.3389 | 1.3389 | -0.003 (-0.21%) | 218,520 |
| 27 Jan 2005 | CNY | 1.3611 | 1.3611 | 1.3361 | 1.3417 | 1.3417 | -0.025 (-1.83%) | 582,638 |
| 26 Jan 2005 | CNY | 1.3972 | 1.3972 | 1.3611 | 1.3667 | 1.3667 | -0.03 (-2.18%) | 604,497 |
| 25 Jan 2005 | CNY | 1.425 | 1.425 | 1.3889 | 1.3972 | 1.3972 | -0.028 (-1.95%) | 607,302 |
| 24 Jan 2005 | CNY | 1.4306 | 1.4389 | 1.4111 | 1.425 | 1.425 | +0.025 (+1.79%) | 838,260 |
| 21 Jan 2005 | CNY | 1.4028 | 1.4056 | 1.3278 | 1.4 | 1.4 | 0.0 (0.0%) | 1,034,352 |
| 20 Jan 2005 | CNY | 1.4083 | 1.4139 | 1.3861 | 1.4 | 1.4 | -0.017 (-1.18%) | 617,601 |
| 19 Jan 2005 | CNY | 1.4222 | 1.425 | 1.4083 | 1.4167 | 1.4167 | -0.003 (-0.19%) | 247,518 |
| 18 Jan 2005 | CNY | 1.3944 | 1.4194 | 1.3944 | 1.4194 | 1.4194 | +0.025 (+1.79%) | 571,356 |
| 17 Jan 2005 | CNY | 1.4167 | 1.4167 | 1.3917 | 1.3944 | 1.3944 | -0.036 (-2.53%) | 539,496 |
| 14 Jan 2005 | CNY | 1.4667 | 1.4806 | 1.4306 | 1.4306 | 1.4306 | -0.03 (-2.09%) | 635,040 |
| 13 Jan 2005 | CNY | 1.4528 | 1.4722 | 1.4444 | 1.4611 | 1.4611 | +0.008 (+0.57%) | 1,019,160 |
| 12 Jan 2005 | CNY | 1.4278 | 1.4583 | 1.4194 | 1.4528 | 1.4528 | +0.025 (+1.75%) | 715,482 |
| 11 Jan 2005 | CNY | 1.4194 | 1.4361 | 1.4056 | 1.4278 | 1.4278 | +0.003 (+0.20%) | 505,332 |
| 10 Jan 2005 | CNY | 1.4111 | 1.4333 | 1.4111 | 1.425 | 1.425 | -0.006 (-0.39%) | 443,520 |
| 7 Jan 2005 | CNY | 1.4028 | 1.4306 | 1.4028 | 1.4306 | 1.4306 | +0.014 (+0.98%) | 234,360 |
| 6 Jan 2005 | CNY | 1.4333 | 1.4333 | 1.3889 | 1.4167 | 1.4167 | -0.025 (-1.73%) | 506,181 |
| 5 Jan 2005 | CNY | 1.4111 | 1.4528 | 1.4111 | 1.4417 | 1.4417 | +0.031 (+2.17%) | 363,600 |
| 4 Jan 2005 | CNY | 1.4111 | 1.4333 | 1.4056 | 1.4111 | 1.4111 | -0.042 (-2.87%) | 359,812 |
| 31 Dec 2004 | CNY | 1.4389 | 1.4667 | 1.3889 | 1.4528 | 1.4528 | +0.022 (+1.55%) | 1,540,681 |
| 30 Dec 2004 | CNY | 1.4111 | 1.4528 | 1.4028 | 1.4306 | 1.4306 | +0.019 (+1.38%) | 491,940 |
| 29 Dec 2004 | CNY | 1.4472 | 1.4778 | 1.4111 | 1.4111 | 1.4111 | -0.044 (-3.06%) | 1,114,322 |
| 28 Dec 2004 | CNY | 1.475 | 1.475 | 1.4361 | 1.4556 | 1.4556 | -0.089 (-5.75%) | 2,252,520 |
