| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | CNY | 2.0147 | 2.0322 | 1.9873 | 2.0172 | 2.0172 | +0.01 (+0.49%) | 2,779,700 |
| 27 Jan 2005 | CNY | 2.0172 | 2.0421 | 2.0073 | 2.0073 | 2.0073 | -0.025 (-1.23%) | 2,526,474 |
| 26 Jan 2005 | CNY | 2.0247 | 2.0471 | 2.0048 | 2.0322 | 2.0322 | +0.003 (+0.12%) | 2,346,795 |
| 25 Jan 2005 | CNY | 2.0172 | 2.0521 | 1.9848 | 2.0297 | 2.0297 | +0.01 (+0.50%) | 4,611,467 |
| 24 Jan 2005 | CNY | 2.0172 | 2.0272 | 1.9873 | 2.0197 | 2.0197 | +0.042 (+2.14%) | 4,348,283 |
| 21 Jan 2005 | CNY | 1.935 | 1.9923 | 1.9251 | 1.9774 | 1.9774 | +0.03 (+1.54%) | 2,513,553 |
| 20 Jan 2005 | CNY | 1.945 | 1.9624 | 1.9201 | 1.9475 | 1.9475 | -0.01 (-0.51%) | 1,622,904 |
| 19 Jan 2005 | CNY | 1.9425 | 1.9574 | 1.9301 | 1.9574 | 1.9574 | +0.007 (+0.38%) | 788,254 |
| 18 Jan 2005 | CNY | 1.9375 | 1.955 | 1.9176 | 1.95 | 1.95 | +0.013 (+0.65%) | 1,359,961 |
| 17 Jan 2005 | CNY | 1.9525 | 1.9525 | 1.9301 | 1.9375 | 1.9375 | -0.037 (-1.89%) | 1,858,341 |
| 14 Jan 2005 | CNY | 1.9948 | 1.9998 | 1.9749 | 1.9749 | 1.9749 | -0.022 (-1.12%) | 1,023,134 |
| 13 Jan 2005 | CNY | 1.9824 | 2.0048 | 1.9749 | 1.9973 | 1.9973 | +0.015 (+0.75%) | 1,298,521 |
| 12 Jan 2005 | CNY | 1.9724 | 1.9848 | 1.9574 | 1.9824 | 1.9824 | +0.007 (+0.38%) | 743,221 |
| 11 Jan 2005 | CNY | 1.9624 | 1.9774 | 1.9624 | 1.9749 | 1.9749 | +0.013 (+0.64%) | 734,845 |
| 10 Jan 2005 | CNY | 1.9201 | 1.9699 | 1.9201 | 1.9624 | 1.9624 | 0.0 (0.0%) | 1,141,368 |
| 7 Jan 2005 | CNY | 1.95 | 1.9699 | 1.9425 | 1.9624 | 1.9624 | -0.003 (-0.13%) | 912,829 |
| 6 Jan 2005 | CNY | 1.9674 | 1.9799 | 1.9375 | 1.9649 | 1.9649 | -0.007 (-0.38%) | 1,090,296 |
| 5 Jan 2005 | CNY | 1.9475 | 1.9774 | 1.9475 | 1.9724 | 1.9724 | +0.02 (+1.02%) | 886,930 |
| 4 Jan 2005 | CNY | 1.955 | 1.9649 | 1.94 | 1.9525 | 1.9525 | -0.003 (-0.13%) | 1,581,360 |
| 31 Dec 2004 | CNY | 1.9774 | 1.9898 | 1.9525 | 1.955 | 1.955 | -0.022 (-1.13%) | 2,244,125 |
| 30 Dec 2004 | CNY | 1.9848 | 1.9848 | 1.955 | 1.9774 | 1.9774 | -0.01 (-0.50%) | 2,159,861 |
| 29 Dec 2004 | CNY | 1.9824 | 2.0048 | 1.9824 | 1.9873 | 1.9873 | -0.003 (-0.13%) | 2,418,053 |
| 28 Dec 2004 | CNY | 1.9998 | 2.0023 | 1.9873 | 1.9898 | 1.9898 | -0.01 (-0.50%) | 1,235,229 |
| 27 Dec 2004 | CNY | 2.0073 | 2.0147 | 1.9973 | 1.9998 | 1.9998 | -0.005 (-0.25%) | 1,027,671 |
| 24 Dec 2004 | CNY | 1.9923 | 2.0172 | 1.9923 | 2.0048 | 2.0048 | +0.01 (+0.50%) | 636,575 |
| 23 Dec 2004 | CNY | 2.0222 | 2.0297 | 1.9799 | 1.9948 | 1.9948 | -0.022 (-1.11%) | 3,198,534 |
| 22 Dec 2004 | CNY | 2.0172 | 2.0347 | 1.9873 | 2.0172 | 2.0172 | +0.015 (+0.74%) | 2,961,206 |
| 21 Dec 2004 | CNY | 1.9898 | 2.0073 | 1.9674 | 2.0023 | 2.0023 | +0.013 (+0.63%) | 2,115,297 |
| 20 Dec 2004 | CNY | 2.0546 | 2.0596 | 1.9873 | 1.9898 | 1.9898 | -0.07 (-3.39%) | 9,171,895 |
| 17 Dec 2004 | CNY | 2.082 | 2.082 | 2.0421 | 2.0596 | 2.0596 | -0.025 (-1.19%) | 4,316,561 |
