| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | CNY | 1.4815 | 1.5052 | 1.4489 | 1.4696 | 1.4696 | +0.035 (+2.48%) | 764,592 |
| 21 Jan 2005 | CNY | 1.3956 | 1.4459 | 1.3778 | 1.4341 | 1.4341 | +0.03 (+2.11%) | 999,648 |
| 20 Jan 2005 | CNY | 1.4459 | 1.4489 | 1.4015 | 1.4044 | 1.4044 | -0.048 (-3.27%) | 1,190,666 |
| 19 Jan 2005 | CNY | 1.4519 | 1.4607 | 1.44 | 1.4519 | 1.4519 | -0.012 (-0.81%) | 283,014 |
| 18 Jan 2005 | CNY | 1.4459 | 1.4637 | 1.437 | 1.4637 | 1.4637 | +0.027 (+1.86%) | 465,230 |
| 17 Jan 2005 | CNY | 1.4607 | 1.4696 | 1.4311 | 1.437 | 1.437 | -0.05 (-3.39%) | 1,008,078 |
| 14 Jan 2005 | CNY | 1.5111 | 1.5141 | 1.4756 | 1.4874 | 1.4874 | -0.024 (-1.57%) | 585,970 |
| 13 Jan 2005 | CNY | 1.4815 | 1.5111 | 1.4815 | 1.5111 | 1.5111 | +0.006 (+0.39%) | 596,612 |
| 12 Jan 2005 | CNY | 1.4963 | 1.5082 | 1.4815 | 1.5052 | 1.5052 | -0.003 (-0.20%) | 532,433 |
| 11 Jan 2005 | CNY | 1.5052 | 1.5082 | 1.4904 | 1.5082 | 1.5082 | +0.006 (+0.40%) | 534,846 |
| 10 Jan 2005 | CNY | 1.4667 | 1.5082 | 1.4667 | 1.5022 | 1.5022 | +0.009 (+0.60%) | 383,670 |
| 7 Jan 2005 | CNY | 1.4815 | 1.5052 | 1.4815 | 1.4933 | 1.4933 | +0.009 (+0.60%) | 324,931 |
| 6 Jan 2005 | CNY | 1.4874 | 1.5082 | 1.4756 | 1.4844 | 1.4844 | -0.018 (-1.18%) | 333,939 |
| 5 Jan 2005 | CNY | 1.4785 | 1.5052 | 1.4756 | 1.5022 | 1.5022 | +0.033 (+2.22%) | 519,625 |
| 4 Jan 2005 | CNY | 1.4844 | 1.4963 | 1.4667 | 1.4696 | 1.4696 | -0.024 (-1.59%) | 634,486 |
| 3 Jan 2005 | CNY | 1.517 | 1.5259 | 1.4933 | 1.4933 | 1.4933 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 1.517 | 1.5259 | 1.4933 | 1.4933 | 1.4933 | -0.024 (-1.56%) | 888,637 |
| 30 Dec 2004 | CNY | 1.52 | 1.5407 | 1.5111 | 1.517 | 1.517 | -0.009 (-0.58%) | 241,862 |
| 29 Dec 2004 | CNY | 1.5556 | 1.5556 | 1.52 | 1.5259 | 1.5259 | -0.027 (-1.72%) | 637,500 |
| 28 Dec 2004 | CNY | 1.5674 | 1.5674 | 1.5289 | 1.5526 | 1.5526 | +0.006 (+0.38%) | 242,665 |
| 27 Dec 2004 | CNY | 1.5941 | 1.5941 | 1.5407 | 1.5467 | 1.5467 | 0.0 (0.0%) | 686,842 |
| 24 Dec 2004 | CNY | 1.5526 | 1.5674 | 1.5319 | 1.5467 | 1.5467 | 0.0 (0.0%) | 405,185 |
| 23 Dec 2004 | CNY | 1.5585 | 1.5941 | 1.5407 | 1.5467 | 1.5467 | -0.018 (-1.13%) | 1,737,925 |
| 22 Dec 2004 | CNY | 1.5289 | 1.5674 | 1.5111 | 1.5644 | 1.5644 | +0.038 (+2.52%) | 576,655 |
| 21 Dec 2004 | CNY | 1.5082 | 1.5407 | 1.5052 | 1.5259 | 1.5259 | +0.021 (+1.38%) | 376,312 |
| 20 Dec 2004 | CNY | 1.52 | 1.523 | 1.4963 | 1.5052 | 1.5052 | -0.006 (-0.39%) | 525,220 |
| 17 Dec 2004 | CNY | 1.523 | 1.5378 | 1.5052 | 1.5111 | 1.5111 | -0.024 (-1.54%) | 358,509 |
| 16 Dec 2004 | CNY | 1.5496 | 1.5496 | 1.517 | 1.5348 | 1.5348 | +0.003 (+0.19%) | 362,913 |
| 15 Dec 2004 | CNY | 1.5289 | 1.5348 | 1.5052 | 1.5319 | 1.5319 | +0.003 (+0.20%) | 636,167 |
| 14 Dec 2004 | CNY | 1.5378 | 1.5556 | 1.5111 | 1.5289 | 1.5289 | -0.009 (-0.58%) | 1,204,429 |
