| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | CNY | 1.3301 | 1.3301 | 1.2879 | 1.2912 | 1.2912 | -0.045 (-3.40%) | 2,073,782 |
| 28 Jan 2005 | CNY | 1.3723 | 1.3723 | 1.3139 | 1.3366 | 1.3366 | -0.039 (-2.83%) | 2,092,169 |
| 27 Jan 2005 | CNY | 1.4112 | 1.4112 | 1.3723 | 1.3755 | 1.3755 | -0.029 (-2.08%) | 2,960,957 |
| 26 Jan 2005 | CNY | 1.3723 | 1.4209 | 1.3625 | 1.4047 | 1.4047 | +0.023 (+1.64%) | 4,175,927 |
| 25 Jan 2005 | CNY | 1.3788 | 1.3885 | 1.3593 | 1.382 | 1.382 | -0.013 (-0.93%) | 1,306,178 |
| 24 Jan 2005 | CNY | 1.395 | 1.4209 | 1.3755 | 1.395 | 1.395 | +0.026 (+1.90%) | 3,091,396 |
| 21 Jan 2005 | CNY | 1.3301 | 1.3755 | 1.3074 | 1.369 | 1.369 | +0.042 (+3.17%) | 2,850,221 |
| 20 Jan 2005 | CNY | 1.356 | 1.356 | 1.3171 | 1.3269 | 1.3269 | -0.042 (-3.08%) | 2,948,377 |
| 19 Jan 2005 | CNY | 1.3788 | 1.3788 | 1.3496 | 1.369 | 1.369 | -0.01 (-0.71%) | 1,108,812 |
| 18 Jan 2005 | CNY | 1.3463 | 1.3788 | 1.3431 | 1.3788 | 1.3788 | +0.016 (+1.20%) | 1,957,720 |
| 17 Jan 2005 | CNY | 1.4242 | 1.4242 | 1.3496 | 1.3625 | 1.3625 | -0.068 (-4.77%) | 5,460,485 |
| 14 Jan 2005 | CNY | 1.4663 | 1.4793 | 1.4209 | 1.4307 | 1.4307 | -0.036 (-2.43%) | 2,650,237 |
| 13 Jan 2005 | CNY | 1.4631 | 1.4923 | 1.4599 | 1.4663 | 1.4663 | 0.0 (0.0%) | 1,524,758 |
| 12 Jan 2005 | CNY | 1.4793 | 1.4793 | 1.4501 | 1.4663 | 1.4663 | -0.01 (-0.66%) | 2,521,139 |
| 11 Jan 2005 | CNY | 1.4663 | 1.4793 | 1.4599 | 1.4761 | 1.4761 | -0.003 (-0.22%) | 3,560,632 |
| 10 Jan 2005 | CNY | 1.4599 | 1.4826 | 1.4307 | 1.4793 | 1.4793 | +0.036 (+2.47%) | 4,767,360 |
| 7 Jan 2005 | CNY | 1.4307 | 1.4599 | 1.4307 | 1.4436 | 1.4436 | 0.0 (0.0%) | 1,497,456 |
| 6 Jan 2005 | CNY | 1.4631 | 1.4696 | 1.4274 | 1.4436 | 1.4436 | -0.016 (-1.12%) | 1,680,696 |
| 5 Jan 2005 | CNY | 1.4599 | 1.4858 | 1.4534 | 1.4599 | 1.4599 | -0.003 (-0.22%) | 2,350,483 |
| 4 Jan 2005 | CNY | 1.541 | 1.541 | 1.4436 | 1.4631 | 1.4631 | -0.062 (-4.04%) | 1,106,617 |
| 31 Dec 2004 | CNY | 1.5539 | 1.5702 | 1.5183 | 1.5247 | 1.5247 | -0.023 (-1.47%) | 898,403 |
| 30 Dec 2004 | CNY | 1.5442 | 1.5637 | 1.5345 | 1.5475 | 1.5475 | 0.0 (0.0%) | 688,753 |
| 29 Dec 2004 | CNY | 1.5766 | 1.5766 | 1.5475 | 1.5475 | 1.5475 | -0.019 (-1.24%) | 658,946 |
| 28 Dec 2004 | CNY | 1.5831 | 1.5864 | 1.5539 | 1.5669 | 1.5669 | -0.016 (-1.02%) | 745,601 |
| 27 Dec 2004 | CNY | 1.5929 | 1.6058 | 1.5734 | 1.5831 | 1.5831 | -0.013 (-0.81%) | 515,452 |
| 24 Dec 2004 | CNY | 1.5831 | 1.6123 | 1.5831 | 1.5961 | 1.5961 | +0.003 (+0.20%) | 255,847 |
| 23 Dec 2004 | CNY | 1.6221 | 1.6221 | 1.5896 | 1.5929 | 1.5929 | -0.026 (-1.60%) | 463,947 |
| 22 Dec 2004 | CNY | 1.5734 | 1.6188 | 1.5734 | 1.6188 | 1.6188 | +0.039 (+2.46%) | 746,436 |
| 21 Dec 2004 | CNY | 1.5896 | 1.5896 | 1.5604 | 1.5799 | 1.5799 | +0.016 (+1.04%) | 624,329 |
| 20 Dec 2004 | CNY | 1.5734 | 1.5994 | 1.5507 | 1.5637 | 1.5637 | -0.01 (-0.62%) | 855,427 |
