| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | CNY | 1.4096 | 1.4665 | 1.4021 | 1.449 | 1.449 | +0.047 (+3.34%) | 4,259,451 |
| 28 Jan 2005 | CNY | 1.5119 | 1.5119 | 1.396 | 1.4021 | 1.4021 | -0.114 (-7.49%) | 7,493,137 |
| 26 Jan 2005 | CNY | 1.5233 | 1.5506 | 1.5142 | 1.5157 | 1.5157 | -0.024 (-1.53%) | 1,519,945 |
| 25 Jan 2005 | CNY | 1.5726 | 1.5764 | 1.4938 | 1.5392 | 1.5392 | -0.057 (-3.56%) | 4,901,414 |
| 24 Jan 2005 | CNY | 1.6067 | 1.6203 | 1.5673 | 1.5961 | 1.5961 | +0.036 (+2.33%) | 4,187,024 |
| 21 Jan 2005 | CNY | 1.5089 | 1.5764 | 1.4991 | 1.5597 | 1.5597 | +0.051 (+3.41%) | 3,726,769 |
| 20 Jan 2005 | CNY | 1.5612 | 1.5612 | 1.4854 | 1.5082 | 1.5082 | -0.076 (-4.78%) | 7,042,633 |
| 19 Jan 2005 | CNY | 1.6294 | 1.6294 | 1.5385 | 1.5839 | 1.5839 | -0.061 (-3.69%) | 4,299,788 |
| 18 Jan 2005 | CNY | 1.5726 | 1.6529 | 1.5726 | 1.6446 | 1.6446 | +0.03 (+1.88%) | 3,393,582 |
| 17 Jan 2005 | CNY | 1.6825 | 1.7014 | 1.6067 | 1.6143 | 1.6143 | -0.102 (-5.96%) | 5,081,658 |
| 14 Jan 2005 | CNY | 1.7469 | 1.7575 | 1.6938 | 1.7166 | 1.7166 | -0.039 (-2.20%) | 2,747,423 |
| 13 Jan 2005 | CNY | 1.7431 | 1.7802 | 1.7378 | 1.7552 | 1.7552 | +0.003 (+0.17%) | 1,539,750 |
| 12 Jan 2005 | CNY | 1.7454 | 1.7795 | 1.7446 | 1.7522 | 1.7522 | -0.015 (-0.85%) | 1,259,172 |
| 11 Jan 2005 | CNY | 1.7658 | 1.7939 | 1.7507 | 1.7673 | 1.7673 | -0.005 (-0.26%) | 1,444,258 |
| 10 Jan 2005 | CNY | 1.7454 | 1.7855 | 1.7279 | 1.7719 | 1.7719 | +0.027 (+1.56%) | 1,962,465 |
| 7 Jan 2005 | CNY | 1.7355 | 1.7886 | 1.7355 | 1.7446 | 1.7446 | -0.021 (-1.20%) | 3,668,302 |
| 6 Jan 2005 | CNY | 1.7719 | 1.7961 | 1.7507 | 1.7658 | 1.7658 | -0.005 (-0.30%) | 1,909,751 |
| 5 Jan 2005 | CNY | 1.734 | 1.8037 | 1.734 | 1.7711 | 1.7711 | +0.026 (+1.47%) | 2,774,684 |
| 4 Jan 2005 | CNY | 1.7128 | 1.7711 | 1.6734 | 1.7454 | 1.7454 | +0.011 (+0.66%) | 3,681,325 |
| 31 Dec 2004 | CNY | 1.731 | 1.7469 | 1.7067 | 1.734 | 1.734 | 0.0 (0.0%) | 3,424,854 |
| 30 Dec 2004 | CNY | 1.6825 | 1.7567 | 1.6809 | 1.734 | 1.734 | +0.036 (+2.14%) | 5,510,482 |
| 29 Dec 2004 | CNY | 1.7886 | 1.8045 | 1.69 | 1.6976 | 1.6976 | -0.108 (-6.00%) | 15,182,206 |
| 28 Dec 2004 | CNY | 1.8302 | 1.834 | 1.7886 | 1.806 | 1.806 | -0.036 (-1.93%) | 2,839,709 |
| 27 Dec 2004 | CNY | 1.8189 | 1.8606 | 1.8189 | 1.8416 | 1.8416 | +0.008 (+0.41%) | 2,287,340 |
| 24 Dec 2004 | CNY | 1.787 | 1.8606 | 1.7658 | 1.834 | 1.834 | +0.049 (+2.76%) | 4,808,561 |
| 23 Dec 2004 | CNY | 1.8643 | 1.8681 | 1.7658 | 1.7848 | 1.7848 | -0.064 (-3.48%) | 4,747,956 |
| 22 Dec 2004 | CNY | 1.7514 | 1.8568 | 1.7507 | 1.8492 | 1.8492 | +0.099 (+5.63%) | 5,780,610 |
| 21 Dec 2004 | CNY | 1.762 | 1.803 | 1.737 | 1.7507 | 1.7507 | -0.019 (-1.07%) | 5,300,339 |
| 20 Dec 2004 | CNY | 1.8666 | 1.8666 | 1.7052 | 1.7696 | 1.7696 | -0.11 (-5.85%) | 11,525,357 |
| 17 Dec 2004 | CNY | 1.925 | 1.925 | 1.8583 | 1.8795 | 1.8795 | -0.058 (-2.97%) | 6,727,127 |
