| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | CNY | 1.6692 | 1.6962 | 1.6462 | 1.6769 | 1.6769 | +0.008 (+0.46%) | 3,739,408 |
| 3 Feb 2005 | CNY | 1.7308 | 1.7539 | 1.6615 | 1.6692 | 1.6692 | -0.077 (-4.41%) | 4,496,239 |
| 2 Feb 2005 | CNY | 1.6308 | 1.7654 | 1.6 | 1.7462 | 1.7462 | +0.115 (+7.08%) | 5,778,786 |
| 1 Feb 2005 | CNY | 1.6231 | 1.6692 | 1.6154 | 1.6308 | 1.6308 | +0.008 (+0.47%) | 2,567,801 |
| 31 Jan 2005 | CNY | 1.7808 | 1.8192 | 1.6039 | 1.6231 | 1.6231 | -0.158 (-8.86%) | 5,496,660 |
| 28 Jan 2005 | CNY | 1.75 | 1.8308 | 1.7462 | 1.7808 | 1.7808 | 0.0 (0.0%) | 2,514,995 |
| 27 Jan 2005 | CNY | 1.8923 | 1.8923 | 1.7769 | 1.7808 | 1.7808 | -0.115 (-6.09%) | 5,394,948 |
| 26 Jan 2005 | CNY | 1.9846 | 1.9846 | 1.8923 | 1.8962 | 1.8962 | -0.092 (-4.64%) | 4,123,386 |
| 25 Jan 2005 | CNY | 2.0192 | 2.0231 | 1.9539 | 1.9885 | 1.9885 | -0.042 (-2.08%) | 3,734,793 |
| 24 Jan 2005 | CNY | 1.9923 | 2.0346 | 1.9615 | 2.0308 | 2.0308 | +0.077 (+3.94%) | 8,191,666 |
| 21 Jan 2005 | CNY | 1.9923 | 2.0115 | 1.8615 | 1.9539 | 1.9539 | -0.046 (-2.31%) | 6,738,542 |
| 20 Jan 2005 | CNY | 1.9423 | 2.0154 | 1.9 | 2 | 2 | +0.027 (+1.36%) | 8,014,749 |
| 19 Jan 2005 | CNY | 1.9192 | 2.0385 | 1.9154 | 1.9731 | 1.9731 | +0.077 (+4.06%) | 15,803,122 |
| 18 Jan 2005 | CNY | 1.9231 | 1.9231 | 1.7769 | 1.8962 | 1.8962 | +0.081 (+4.45%) | 7,464,225 |
| 17 Jan 2005 | CNY | 1.8269 | 1.8615 | 1.7654 | 1.8154 | 1.8154 | -0.058 (-3.08%) | 5,845,759 |
| 14 Jan 2005 | CNY | 2 | 2 | 1.8577 | 1.8731 | 1.8731 | -0.119 (-5.98%) | 10,592,129 |
| 13 Jan 2005 | CNY | 1.9923 | 2.05 | 1.9654 | 1.9923 | 1.9923 | -0.023 (-1.15%) | 10,464,789 |
| 12 Jan 2005 | CNY | 1.9039 | 2.0692 | 1.8962 | 2.0154 | 2.0154 | +0.092 (+4.80%) | 13,895,884 |
| 11 Jan 2005 | CNY | 1.9077 | 1.9231 | 1.8692 | 1.9231 | 1.9231 | +0.015 (+0.81%) | 5,197,116 |
| 10 Jan 2005 | CNY | 1.8692 | 1.9385 | 1.8615 | 1.9077 | 1.9077 | +0.069 (+3.76%) | 17,159,667 |
| 7 Jan 2005 | CNY | 1.7346 | 1.8769 | 1.7346 | 1.8385 | 1.8385 | +0.077 (+4.37%) | 11,357,556 |
| 6 Jan 2005 | CNY | 1.8269 | 1.8269 | 1.7154 | 1.7615 | 1.7615 | -0.081 (-4.39%) | 5,814,585 |
| 5 Jan 2005 | CNY | 1.75 | 1.8923 | 1.75 | 1.8423 | 1.8423 | +0.069 (+3.90%) | 9,367,324 |
| 4 Jan 2005 | CNY | 1.7115 | 1.7923 | 1.6731 | 1.7731 | 1.7731 | +0.035 (+1.99%) | 5,469,815 |
| 31 Dec 2004 | CNY | 1.9231 | 1.9539 | 1.7385 | 1.7385 | 1.7385 | -0.192 (-9.96%) | 12,335,354 |
| 30 Dec 2004 | CNY | 1.9423 | 1.9769 | 1.9077 | 1.9308 | 1.9308 | -0.023 (-1.18%) | 4,520,269 |
| 29 Dec 2004 | CNY | 2.0769 | 2.1115 | 1.9346 | 1.9539 | 1.9539 | -0.142 (-6.79%) | 5,766,937 |
| 28 Dec 2004 | CNY | 2.1192 | 2.1346 | 2.0577 | 2.0962 | 2.0962 | -0.019 (-0.91%) | 2,467,972 |
| 27 Dec 2004 | CNY | 2.0962 | 2.1192 | 2.0539 | 2.1154 | 2.1154 | +0.015 (+0.73%) | 3,114,144 |
| 24 Dec 2004 | CNY | 2.0615 | 2.1615 | 2.0577 | 2.1 | 2.1 | +0.008 (+0.37%) | 4,741,126 |
