| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | CNY | 3.5833 | 3.625 | 3.5417 | 3.5667 | 3.5667 | -0.008 (-0.23%) | 632,940 |
| 31 Jan 2005 | CNY | 3.7 | 3.7 | 3.4583 | 3.575 | 3.575 | -0.125 (-3.38%) | 506,353 |
| 28 Jan 2005 | CNY | 3.7833 | 3.7917 | 3.675 | 3.7 | 3.7 | -0.058 (-1.55%) | 372,708 |
| 27 Jan 2005 | CNY | 3.8333 | 3.8583 | 3.7583 | 3.7583 | 3.7583 | -0.1 (-2.59%) | 307,929 |
| 26 Jan 2005 | CNY | 3.8583 | 3.875 | 3.7917 | 3.8583 | 3.8583 | -0.067 (-1.70%) | 655,711 |
| 25 Jan 2005 | CNY | 3.9 | 3.9417 | 3.8333 | 3.925 | 3.925 | +0.092 (+2.39%) | 898,926 |
| 24 Jan 2005 | CNY | 3.9 | 3.9 | 3.8 | 3.8333 | 3.8333 | +0.05 (+1.32%) | 652,310 |
| 21 Jan 2005 | CNY | 3.6833 | 3.8083 | 3.6583 | 3.7833 | 3.7833 | +0.092 (+2.48%) | 564,120 |
| 20 Jan 2005 | CNY | 3.675 | 3.75 | 3.6667 | 3.6917 | 3.6917 | -0.025 (-0.67%) | 299,328 |
| 19 Jan 2005 | CNY | 3.6833 | 3.7333 | 3.675 | 3.7167 | 3.7167 | +0.033 (+0.91%) | 284,007 |
| 18 Jan 2005 | CNY | 3.6583 | 3.725 | 3.6583 | 3.6833 | 3.6833 | +0.025 (+0.68%) | 625,306 |
| 17 Jan 2005 | CNY | 3.65 | 3.75 | 3.65 | 3.6583 | 3.6583 | -0.108 (-2.88%) | 330,651 |
| 14 Jan 2005 | CNY | 3.8 | 3.8417 | 3.75 | 3.7667 | 3.7667 | -0.05 (-1.31%) | 324,333 |
| 13 Jan 2005 | CNY | 3.7833 | 3.85 | 3.7333 | 3.8167 | 3.8167 | -0.017 (-0.43%) | 321,490 |
| 12 Jan 2005 | CNY | 3.8333 | 3.8667 | 3.775 | 3.8333 | 3.8333 | -0.017 (-0.43%) | 234,782 |
| 11 Jan 2005 | CNY | 3.7833 | 3.8667 | 3.75 | 3.85 | 3.85 | +0.117 (+3.13%) | 628,246 |
| 10 Jan 2005 | CNY | 3.75 | 3.7917 | 3.7333 | 3.7333 | 3.7333 | -0.017 (-0.45%) | 242,167 |
| 7 Jan 2005 | CNY | 3.8083 | 3.8333 | 3.7333 | 3.75 | 3.75 | 0.0 (0.0%) | 262,281 |
| 6 Jan 2005 | CNY | 3.7667 | 3.7833 | 3.725 | 3.75 | 3.75 | -0.033 (-0.88%) | 142,080 |
| 5 Jan 2005 | CNY | 3.7333 | 3.8 | 3.6667 | 3.7833 | 3.7833 | +0.125 (+3.42%) | 434,400 |
| 4 Jan 2005 | CNY | 3.7917 | 3.7917 | 3.6583 | 3.6583 | 3.6583 | -0.183 (-4.77%) | 325,440 |
| 31 Dec 2004 | CNY | 3.8083 | 3.875 | 3.75 | 3.8417 | 3.8417 | +0.075 (+1.99%) | 341,868 |
| 30 Dec 2004 | CNY | 3.8333 | 3.8333 | 3.75 | 3.7667 | 3.7667 | -0.058 (-1.52%) | 366,820 |
| 29 Dec 2004 | CNY | 3.9417 | 3.9417 | 3.8 | 3.825 | 3.825 | -0.075 (-1.92%) | 592,183 |
| 28 Dec 2004 | CNY | 3.875 | 3.9083 | 3.8417 | 3.9 | 3.9 | -0.008 (-0.21%) | 200,052 |
| 27 Dec 2004 | CNY | 3.8917 | 3.9667 | 3.8917 | 3.9083 | 3.9083 | -0.008 (-0.21%) | 172,056 |
| 24 Dec 2004 | CNY | 3.85 | 4 | 3.7917 | 3.9167 | 3.9167 | -0.008 (-0.21%) | 225,697 |
| 23 Dec 2004 | CNY | 4.075 | 4.075 | 3.9167 | 3.925 | 3.925 | -0.117 (-2.89%) | 288,709 |
| 22 Dec 2004 | CNY | 3.9583 | 4.0667 | 3.8583 | 4.0417 | 4.0417 | +0.075 (+1.89%) | 970,483 |
| 21 Dec 2004 | CNY | 4.1667 | 4.1667 | 3.7833 | 3.9667 | 3.9667 | -0.2 (-4.80%) | 1,954,680 |
