| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | CNY | 1.6337 | 1.6466 | 1.5701 | 1.5851 | 1.5851 | -0.043 (-2.65%) | 10,395,640 |
| 27 Jan 2005 | CNY | 1.6391 | 1.6714 | 1.6207 | 1.6283 | 1.6283 | -0.03 (-1.82%) | 1,591,498 |
| 26 Jan 2005 | CNY | 1.652 | 1.6757 | 1.6477 | 1.6585 | 1.6585 | -0.024 (-1.41%) | 989,326 |
| 25 Jan 2005 | CNY | 1.7253 | 1.7253 | 1.6445 | 1.6822 | 1.6822 | -0.086 (-4.88%) | 3,563,482 |
| 24 Jan 2005 | CNY | 1.8202 | 1.8202 | 1.7447 | 1.7685 | 1.7685 | +0.032 (+1.87%) | 2,192,371 |
| 21 Jan 2005 | CNY | 1.6714 | 1.7361 | 1.6261 | 1.7361 | 1.7361 | +0.07 (+4.21%) | 3,111,700 |
| 20 Jan 2005 | CNY | 1.6294 | 1.666 | 1.6229 | 1.666 | 1.666 | -0.005 (-0.32%) | 3,395,417 |
| 19 Jan 2005 | CNY | 1.68 | 1.68 | 1.6229 | 1.6714 | 1.6714 | -0.022 (-1.28%) | 3,771,684 |
| 18 Jan 2005 | CNY | 1.7792 | 1.8094 | 1.6175 | 1.693 | 1.693 | -0.086 (-4.84%) | 4,194,124 |
| 17 Jan 2005 | CNY | 1.7911 | 1.8094 | 1.7717 | 1.7792 | 1.7792 | -0.043 (-2.37%) | 2,466,369 |
| 14 Jan 2005 | CNY | 1.8321 | 1.8526 | 1.8105 | 1.8224 | 1.8224 | +0.016 (+0.90%) | 1,475,429 |
| 13 Jan 2005 | CNY | 1.8094 | 1.8202 | 1.7911 | 1.8062 | 1.8062 | -0.003 (-0.18%) | 1,898,769 |
| 12 Jan 2005 | CNY | 1.8116 | 1.8353 | 1.7922 | 1.8094 | 1.8094 | -0.032 (-1.76%) | 1,903,870 |
| 11 Jan 2005 | CNY | 1.8332 | 1.858 | 1.8332 | 1.8418 | 1.8418 | +0.01 (+0.53%) | 1,928,129 |
| 10 Jan 2005 | CNY | 1.8138 | 1.858 | 1.8008 | 1.8321 | 1.8321 | +0.012 (+0.65%) | 1,350,978 |
| 7 Jan 2005 | CNY | 1.845 | 1.8731 | 1.8116 | 1.8202 | 1.8202 | -0.041 (-2.20%) | 1,856,574 |
| 6 Jan 2005 | CNY | 1.8547 | 1.8763 | 1.8353 | 1.8612 | 1.8612 | -0.004 (-0.23%) | 1,165,005 |
| 5 Jan 2005 | CNY | 1.8526 | 1.886 | 1.8342 | 1.8655 | 1.8655 | +0.013 (+0.70%) | 1,481,522 |
| 4 Jan 2005 | CNY | 1.8235 | 1.8601 | 1.8235 | 1.8526 | 1.8526 | +0.008 (+0.41%) | 1,374,013 |
| 31 Dec 2004 | CNY | 1.8741 | 1.9388 | 1.8396 | 1.845 | 1.845 | -0.041 (-2.17%) | 1,221,008 |
| 30 Dec 2004 | CNY | 1.8116 | 1.8979 | 1.7911 | 1.886 | 1.886 | +0.073 (+4.04%) | 4,282,288 |
| 29 Dec 2004 | CNY | 1.9248 | 1.9399 | 1.8008 | 1.8127 | 1.8127 | -0.126 (-6.50%) | 12,126,038 |
| 28 Dec 2004 | CNY | 1.9399 | 1.9583 | 1.9281 | 1.9388 | 1.9388 | -0.001 (-0.06%) | 2,313,587 |
| 27 Dec 2004 | CNY | 1.9248 | 1.9593 | 1.9248 | 1.9399 | 1.9399 | -0.001 (-0.06%) | 2,307,002 |
| 24 Dec 2004 | CNY | 1.8979 | 1.9572 | 1.8979 | 1.941 | 1.941 | +0.039 (+2.04%) | 6,267,275 |
| 23 Dec 2004 | CNY | 1.941 | 1.9432 | 1.8957 | 1.9022 | 1.9022 | -0.039 (-2.00%) | 3,031,159 |
| 22 Dec 2004 | CNY | 1.8332 | 1.941 | 1.8332 | 1.941 | 1.941 | +0.102 (+5.57%) | 6,195,553 |
| 21 Dec 2004 | CNY | 1.831 | 1.8537 | 1.8224 | 1.8386 | 1.8386 | +0.014 (+0.77%) | 2,300,010 |
| 20 Dec 2004 | CNY | 1.8547 | 1.8709 | 1.7954 | 1.8245 | 1.8245 | -0.044 (-2.37%) | 4,095,703 |
| 17 Dec 2004 | CNY | 1.9626 | 1.9626 | 1.8515 | 1.8687 | 1.8687 | -0.105 (-5.30%) | 8,943,135 |
