| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | CNY | 1.5179 | 1.5696 | 1.4772 | 1.5437 | 1.5437 | 0.0 (0.0%) | 5,282,448 |
| 24 Jan 2005 | CNY | 1.5696 | 1.5806 | 1.5068 | 1.5437 | 1.5437 | +0.026 (+1.70%) | 7,247,289 |
| 21 Jan 2005 | CNY | 1.4809 | 1.5363 | 1.4403 | 1.5179 | 1.5179 | +0.018 (+1.23%) | 6,559,787 |
| 20 Jan 2005 | CNY | 1.5179 | 1.5289 | 1.4772 | 1.4994 | 1.4994 | -0.033 (-2.17%) | 4,277,013 |
| 19 Jan 2005 | CNY | 1.5363 | 1.5733 | 1.5142 | 1.5326 | 1.5326 | -0.004 (-0.24%) | 13,878,115 |
| 18 Jan 2005 | CNY | 1.3849 | 1.5363 | 1.3738 | 1.5363 | 1.5363 | +0.14 (+10.05%) | 10,720,881 |
| 17 Jan 2005 | CNY | 1.4366 | 1.4366 | 1.3738 | 1.396 | 1.396 | -0.052 (-3.57%) | 2,166,702 |
| 14 Jan 2005 | CNY | 1.4772 | 1.4883 | 1.4255 | 1.4477 | 1.4477 | -0.033 (-2.24%) | 2,089,536 |
| 13 Jan 2005 | CNY | 1.4514 | 1.5031 | 1.4403 | 1.4809 | 1.4809 | +0.007 (+0.50%) | 4,304,296 |
| 12 Jan 2005 | CNY | 1.4477 | 1.4772 | 1.4144 | 1.4735 | 1.4735 | 0.0 (0.0%) | 2,722,127 |
| 11 Jan 2005 | CNY | 1.5031 | 1.5031 | 1.4403 | 1.4735 | 1.4735 | -0.004 (-0.25%) | 2,444,431 |
| 10 Jan 2005 | CNY | 1.4403 | 1.4883 | 1.4292 | 1.4772 | 1.4772 | +0.044 (+3.09%) | 2,783,482 |
| 7 Jan 2005 | CNY | 1.4034 | 1.4514 | 1.396 | 1.4329 | 1.4329 | +0.022 (+1.57%) | 3,318,374 |
| 6 Jan 2005 | CNY | 1.5179 | 1.5252 | 1.3849 | 1.4108 | 1.4108 | -0.059 (-4.01%) | 5,439,112 |
| 5 Jan 2005 | CNY | 1.3258 | 1.4698 | 1.3258 | 1.4698 | 1.4698 | +0.133 (+9.94%) | 5,485,087 |
| 4 Jan 2005 | CNY | 1.3074 | 1.3517 | 1.2741 | 1.3369 | 1.3369 | +0.018 (+1.40%) | 2,118,325 |
| 31 Dec 2004 | CNY | 1.4144 | 1.4292 | 1.3037 | 1.3184 | 1.3184 | -0.092 (-6.55%) | 3,195,833 |
| 30 Dec 2004 | CNY | 1.4034 | 1.4218 | 1.3591 | 1.4108 | 1.4108 | +0.004 (+0.26%) | 2,283,307 |
| 29 Dec 2004 | CNY | 1.4218 | 1.4588 | 1.3997 | 1.4071 | 1.4071 | -0.044 (-3.05%) | 1,644,424 |
| 28 Dec 2004 | CNY | 1.4514 | 1.4625 | 1.4034 | 1.4514 | 1.4514 | -0.007 (-0.51%) | 1,466,802 |
| 27 Dec 2004 | CNY | 1.4735 | 1.492 | 1.444 | 1.4588 | 1.4588 | -0.011 (-0.75%) | 1,572,438 |
| 24 Dec 2004 | CNY | 1.4662 | 1.4957 | 1.4403 | 1.4698 | 1.4698 | 0.0 (0.0%) | 2,419,552 |
| 23 Dec 2004 | CNY | 1.5142 | 1.5215 | 1.4477 | 1.4698 | 1.4698 | -0.063 (-4.10%) | 4,601,215 |
| 22 Dec 2004 | CNY | 1.4588 | 1.5437 | 1.4588 | 1.5326 | 1.5326 | +0.063 (+4.27%) | 6,422,866 |
| 21 Dec 2004 | CNY | 1.4735 | 1.4957 | 1.4403 | 1.4698 | 1.4698 | -0.018 (-1.24%) | 2,449,020 |
| 20 Dec 2004 | CNY | 1.4366 | 1.5105 | 1.4218 | 1.4883 | 1.4883 | +0.048 (+3.33%) | 5,057,933 |
| 17 Dec 2004 | CNY | 1.4181 | 1.4772 | 1.3775 | 1.4403 | 1.4403 | 0.0 (0.0%) | 4,212,454 |
| 16 Dec 2004 | CNY | 1.4366 | 1.5215 | 1.4144 | 1.4403 | 1.4403 | +0.011 (+0.78%) | 7,193,104 |
| 15 Dec 2004 | CNY | 1.4662 | 1.492 | 1.3664 | 1.4292 | 1.4292 | -0.048 (-3.25%) | 5,401,317 |
| 14 Dec 2004 | CNY | 1.5215 | 1.5252 | 1.4514 | 1.4772 | 1.4772 | -0.022 (-1.48%) | 3,259,845 |
