| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | CNY | 1.0133 | 1.0751 | 1.0009 | 1.0677 | 1.0677 | +0.059 (+5.88%) | 609,090 |
| 1 Feb 2005 | CNY | 1.0108 | 1.043 | 0.9935 | 1.0084 | 1.0084 | -0.002 (-0.24%) | 531,233 |
| 31 Jan 2005 | CNY | 1.0627 | 1.0776 | 0.9911 | 1.0108 | 1.0108 | -0.062 (-5.76%) | 1,215,264 |
| 28 Jan 2005 | CNY | 1.0998 | 1.1122 | 1.0701 | 1.0726 | 1.0726 | -0.022 (-2.04%) | 458,434 |
| 27 Jan 2005 | CNY | 1.1171 | 1.1171 | 1.0924 | 1.0949 | 1.0949 | -0.022 (-1.99%) | 540,572 |
| 26 Jan 2005 | CNY | 1.1369 | 1.1443 | 1.1146 | 1.1171 | 1.1171 | -0.02 (-1.74%) | 459,029 |
| 25 Jan 2005 | CNY | 1.1616 | 1.1616 | 1.1245 | 1.1369 | 1.1369 | -0.027 (-2.34%) | 584,514 |
| 24 Jan 2005 | CNY | 1.1616 | 1.1863 | 1.1468 | 1.1641 | 1.1641 | +0.027 (+2.39%) | 1,180,345 |
| 21 Jan 2005 | CNY | 1.1122 | 1.1443 | 1.0825 | 1.1369 | 1.1369 | +0.025 (+2.22%) | 932,645 |
| 20 Jan 2005 | CNY | 1.1171 | 1.127 | 1.0998 | 1.1122 | 1.1122 | -0.02 (-1.74%) | 621,091 |
| 19 Jan 2005 | CNY | 1.1542 | 1.1542 | 1.1245 | 1.1319 | 1.1319 | -0.02 (-1.72%) | 738,929 |
| 18 Jan 2005 | CNY | 1.0949 | 1.1542 | 1.0677 | 1.1517 | 1.1517 | +0.057 (+5.19%) | 834,965 |
| 17 Jan 2005 | CNY | 1.1146 | 1.1344 | 1.0874 | 1.0949 | 1.0949 | -0.044 (-3.90%) | 692,305 |
| 14 Jan 2005 | CNY | 1.1418 | 1.1616 | 1.1369 | 1.1393 | 1.1393 | -0.022 (-1.92%) | 673,688 |
| 13 Jan 2005 | CNY | 1.127 | 1.1641 | 1.1196 | 1.1616 | 1.1616 | +0.025 (+2.17%) | 1,405,982 |
| 12 Jan 2005 | CNY | 1.1443 | 1.1641 | 1.127 | 1.1369 | 1.1369 | -0.03 (-2.54%) | 730,379 |
| 11 Jan 2005 | CNY | 1.127 | 1.1764 | 1.127 | 1.1665 | 1.1665 | -0.005 (-0.43%) | 1,653,581 |
| 10 Jan 2005 | CNY | 1.1468 | 1.1987 | 1.1443 | 1.1715 | 1.1715 | +0.082 (+7.49%) | 4,574,254 |
| 7 Jan 2005 | CNY | 1.085 | 1.1122 | 1.0528 | 1.0899 | 1.0899 | +0.005 (+0.45%) | 507,191 |
| 6 Jan 2005 | CNY | 1.0874 | 1.0949 | 1.0677 | 1.085 | 1.085 | -0.015 (-1.35%) | 465,434 |
| 5 Jan 2005 | CNY | 1.0528 | 1.1072 | 1.0504 | 1.0998 | 1.0998 | +0.032 (+3.01%) | 882,533 |
| 4 Jan 2005 | CNY | 1.0528 | 1.0825 | 1.0528 | 1.0677 | 1.0677 | -0.017 (-1.59%) | 343,097 |
| 31 Dec 2004 | CNY | 1.1443 | 1.1468 | 1.043 | 1.085 | 1.085 | -0.059 (-5.18%) | 975,535 |
| 30 Dec 2004 | CNY | 1.1715 | 1.1715 | 1.1369 | 1.1443 | 1.1443 | -0.015 (-1.28%) | 308,304 |
| 29 Dec 2004 | CNY | 1.1369 | 1.1616 | 1.1245 | 1.1591 | 1.1591 | +0.017 (+1.52%) | 538,945 |
| 28 Dec 2004 | CNY | 1.1517 | 1.1517 | 1.127 | 1.1418 | 1.1418 | -0.007 (-0.64%) | 309,133 |
| 27 Dec 2004 | CNY | 1.169 | 1.169 | 1.1369 | 1.1492 | 1.1492 | 0.0 (0.0%) | 287,280 |
| 24 Dec 2004 | CNY | 1.1492 | 1.169 | 1.1443 | 1.1492 | 1.1492 | -0.01 (-0.85%) | 530,456 |
| 23 Dec 2004 | CNY | 1.2011 | 1.2011 | 1.1492 | 1.1591 | 1.1591 | -0.042 (-3.50%) | 975,518 |
| 22 Dec 2004 | CNY | 1.1566 | 1.2011 | 1.1566 | 1.2011 | 1.2011 | +0.049 (+4.29%) | 872,017 |
