| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | CNY | 1.4245 | 1.4245 | 1.3909 | 1.4114 | 1.4114 | -0.013 (-0.92%) | 3,602,944 |
| 27 Jan 2005 | CNY | 1.4318 | 1.4391 | 1.4026 | 1.4245 | 1.4245 | +0.002 (+0.11%) | 2,041,029 |
| 26 Jan 2005 | CNY | 1.4289 | 1.4435 | 1.3997 | 1.423 | 1.423 | -0.006 (-0.41%) | 2,240,752 |
| 25 Jan 2005 | CNY | 1.3997 | 1.4318 | 1.3588 | 1.4289 | 1.4289 | +0.018 (+1.24%) | 12,533,429 |
| 24 Jan 2005 | CNY | 1.4026 | 1.4143 | 1.388 | 1.4114 | 1.4114 | +0.026 (+1.90%) | 7,460,162 |
| 21 Jan 2005 | CNY | 1.3456 | 1.4157 | 1.3441 | 1.3851 | 1.3851 | +0.035 (+2.60%) | 4,995,424 |
| 20 Jan 2005 | CNY | 1.3602 | 1.3661 | 1.3485 | 1.35 | 1.35 | -0.022 (-1.60%) | 1,711,467 |
| 19 Jan 2005 | CNY | 1.3924 | 1.3924 | 1.3602 | 1.3719 | 1.3719 | -0.022 (-1.57%) | 1,906,364 |
| 18 Jan 2005 | CNY | 1.4055 | 1.4143 | 1.3441 | 1.3938 | 1.3938 | -0.023 (-1.65%) | 9,406,170 |
| 17 Jan 2005 | CNY | 1.4172 | 1.4274 | 1.4055 | 1.4172 | 1.4172 | -0.012 (-0.82%) | 5,690,517 |
| 14 Jan 2005 | CNY | 1.4493 | 1.4566 | 1.426 | 1.4289 | 1.4289 | -0.019 (-1.31%) | 6,579,960 |
| 13 Jan 2005 | CNY | 1.4435 | 1.4523 | 1.4304 | 1.4479 | 1.4479 | +0.003 (+0.20%) | 5,441,103 |
| 12 Jan 2005 | CNY | 1.4464 | 1.4537 | 1.4318 | 1.445 | 1.445 | -0.006 (-0.40%) | 6,827,970 |
| 11 Jan 2005 | CNY | 1.4406 | 1.4683 | 1.4245 | 1.4508 | 1.4508 | +0.006 (+0.40%) | 14,610,475 |
| 10 Jan 2005 | CNY | 1.4143 | 1.4537 | 1.4026 | 1.445 | 1.445 | +0.031 (+2.17%) | 15,738,599 |
| 7 Jan 2005 | CNY | 1.3661 | 1.4143 | 1.3588 | 1.4143 | 1.4143 | +0.048 (+3.53%) | 8,809,206 |
| 6 Jan 2005 | CNY | 1.3661 | 1.369 | 1.3471 | 1.3661 | 1.3661 | +0.007 (+0.54%) | 2,094,273 |
| 5 Jan 2005 | CNY | 1.3588 | 1.3646 | 1.3368 | 1.3588 | 1.3588 | +0.015 (+1.09%) | 5,764,232 |
| 4 Jan 2005 | CNY | 1.3763 | 1.3763 | 1.331 | 1.3441 | 1.3441 | -0.041 (-2.96%) | 8,853,723 |
| 31 Dec 2004 | CNY | 1.388 | 1.4362 | 1.3441 | 1.3851 | 1.3851 | +0.018 (+1.29%) | 5,255,460 |
| 30 Dec 2004 | CNY | 1.3558 | 1.3821 | 1.3471 | 1.3675 | 1.3675 | -0.006 (-0.43%) | 1,306,615 |
| 29 Dec 2004 | CNY | 1.3617 | 1.3865 | 1.3456 | 1.3734 | 1.3734 | +0.018 (+1.30%) | 2,295,645 |
| 28 Dec 2004 | CNY | 1.3588 | 1.3675 | 1.3368 | 1.3558 | 1.3558 | +0.007 (+0.54%) | 1,987,567 |
| 27 Dec 2004 | CNY | 1.3515 | 1.3588 | 1.3368 | 1.3485 | 1.3485 | -0.012 (-0.86%) | 3,334,736 |
| 24 Dec 2004 | CNY | 1.3529 | 1.3734 | 1.3164 | 1.3602 | 1.3602 | -0.004 (-0.32%) | 2,619,951 |
| 23 Dec 2004 | CNY | 1.4011 | 1.4011 | 1.3295 | 1.3646 | 1.3646 | +0.013 (+0.97%) | 1,994,131 |
| 22 Dec 2004 | CNY | 1.3237 | 1.3588 | 1.3237 | 1.3515 | 1.3515 | +0.022 (+1.65%) | 3,574,786 |
| 21 Dec 2004 | CNY | 1.2857 | 1.3661 | 1.2842 | 1.3295 | 1.3295 | -0.007 (-0.55%) | 2,572,149 |
| 20 Dec 2004 | CNY | 1.3953 | 1.3953 | 1.3295 | 1.3368 | 1.3368 | -0.07 (-4.99%) | 5,199,267 |
| 17 Dec 2004 | CNY | 1.4157 | 1.4347 | 1.3894 | 1.407 | 1.407 | -0.009 (-0.61%) | 5,254,577 |
