| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | CNY | 1.2429 | 1.2444 | 1.2019 | 1.2034 | 1.2034 | -0.04 (-3.18%) | 1,676,902 |
| 27 Jan 2005 | CNY | 1.2748 | 1.2855 | 1.2384 | 1.2429 | 1.2429 | -0.009 (-0.73%) | 1,312,808 |
| 26 Jan 2005 | CNY | 1.2581 | 1.2748 | 1.246 | 1.252 | 1.252 | -0.023 (-1.79%) | 793,106 |
| 25 Jan 2005 | CNY | 1.2748 | 1.29 | 1.2536 | 1.2748 | 1.2748 | -0.05 (-3.79%) | 2,131,765 |
| 24 Jan 2005 | CNY | 1.3371 | 1.3493 | 1.2961 | 1.325 | 1.325 | +0.023 (+1.75%) | 2,524,830 |
| 21 Jan 2005 | CNY | 1.2414 | 1.3037 | 1.2232 | 1.3022 | 1.3022 | +0.029 (+2.27%) | 3,576,382 |
| 20 Jan 2005 | CNY | 1.2612 | 1.2764 | 1.2323 | 1.2733 | 1.2733 | -0.018 (-1.42%) | 1,987,649 |
| 19 Jan 2005 | CNY | 1.284 | 1.2916 | 1.2566 | 1.2916 | 1.2916 | -0.011 (-0.81%) | 1,187,586 |
| 18 Jan 2005 | CNY | 1.2764 | 1.3022 | 1.2308 | 1.3022 | 1.3022 | +0.026 (+2.02%) | 2,145,191 |
| 17 Jan 2005 | CNY | 1.2961 | 1.3326 | 1.2627 | 1.2764 | 1.2764 | -0.061 (-4.54%) | 1,662,759 |
| 14 Jan 2005 | CNY | 1.3311 | 1.3599 | 1.3295 | 1.3371 | 1.3371 | -0.006 (-0.45%) | 829,237 |
| 13 Jan 2005 | CNY | 1.3463 | 1.3645 | 1.3371 | 1.3432 | 1.3432 | -0.009 (-0.67%) | 743,483 |
| 12 Jan 2005 | CNY | 1.3645 | 1.3645 | 1.325 | 1.3523 | 1.3523 | -0.012 (-0.89%) | 1,053,000 |
| 11 Jan 2005 | CNY | 1.3599 | 1.3675 | 1.3539 | 1.3645 | 1.3645 | 0.0 (0.0%) | 479,773 |
| 10 Jan 2005 | CNY | 1.3539 | 1.3675 | 1.3493 | 1.3645 | 1.3645 | +0.009 (+0.67%) | 410,209 |
| 7 Jan 2005 | CNY | 1.363 | 1.3827 | 1.3523 | 1.3554 | 1.3554 | -0.008 (-0.56%) | 834,212 |
| 6 Jan 2005 | CNY | 1.3812 | 1.3812 | 1.3584 | 1.363 | 1.363 | -0.017 (-1.21%) | 579,676 |
| 5 Jan 2005 | CNY | 1.3539 | 1.3949 | 1.3463 | 1.3797 | 1.3797 | +0.017 (+1.23%) | 913,214 |
| 4 Jan 2005 | CNY | 1.3751 | 1.3827 | 1.3523 | 1.363 | 1.363 | -0.035 (-2.50%) | 733,144 |
| 31 Dec 2004 | CNY | 1.3751 | 1.3979 | 1.3463 | 1.3979 | 1.3979 | +0.024 (+1.77%) | 1,810,501 |
| 30 Dec 2004 | CNY | 1.3903 | 1.3903 | 1.3463 | 1.3736 | 1.3736 | +0.006 (+0.45%) | 718,343 |
| 29 Dec 2004 | CNY | 1.401 | 1.401 | 1.3554 | 1.3675 | 1.3675 | -0.021 (-1.53%) | 1,717,508 |
| 28 Dec 2004 | CNY | 1.3949 | 1.3979 | 1.3751 | 1.3888 | 1.3888 | +0.002 (+0.11%) | 786,327 |
| 27 Dec 2004 | CNY | 1.3675 | 1.3903 | 1.363 | 1.3873 | 1.3873 | +0.012 (+0.89%) | 1,063,852 |
| 24 Dec 2004 | CNY | 1.369 | 1.3949 | 1.3675 | 1.3751 | 1.3751 | +0.003 (+0.22%) | 691,031 |
| 23 Dec 2004 | CNY | 1.4253 | 1.4253 | 1.369 | 1.3721 | 1.3721 | -0.038 (-2.69%) | 1,059,581 |
| 22 Dec 2004 | CNY | 1.3812 | 1.4192 | 1.3751 | 1.4101 | 1.4101 | +0.027 (+1.98%) | 2,114,864 |
| 21 Dec 2004 | CNY | 1.3751 | 1.404 | 1.3675 | 1.3827 | 1.3827 | +0.021 (+1.56%) | 1,470,632 |
| 20 Dec 2004 | CNY | 1.3599 | 1.363 | 1.3387 | 1.3614 | 1.3614 | -0.008 (-0.56%) | 2,086,401 |
| 17 Dec 2004 | CNY | 1.3979 | 1.3979 | 1.369 | 1.369 | 1.369 | -0.032 (-2.28%) | 1,620,435 |
