| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | CNY | 1.388 | 1.388 | 1.364 | 1.372 | 1.372 | -0.008 (-0.58%) | 724,520 |
| 17 Feb 2005 | CNY | 1.352 | 1.38 | 1.348 | 1.38 | 1.38 | +0.028 (+2.07%) | 868,607 |
| 16 Feb 2005 | CNY | 1.372 | 1.376 | 1.336 | 1.352 | 1.352 | +0.024 (+1.81%) | 927,950 |
| 4 Feb 2005 | CNY | 1.304 | 1.344 | 1.304 | 1.328 | 1.328 | +0.004 (+0.30%) | 884,875 |
| 3 Feb 2005 | CNY | 1.396 | 1.396 | 1.32 | 1.324 | 1.324 | -0.052 (-3.78%) | 1,492,705 |
| 2 Feb 2005 | CNY | 1.328 | 1.392 | 1.28 | 1.376 | 1.376 | +0.072 (+5.52%) | 1,874,212 |
| 1 Feb 2005 | CNY | 1.3 | 1.344 | 1.28 | 1.304 | 1.304 | -0.004 (-0.31%) | 1,136,272 |
| 31 Jan 2005 | CNY | 1.388 | 1.388 | 1.256 | 1.308 | 1.308 | -0.088 (-6.30%) | 1,872,505 |
| 28 Jan 2005 | CNY | 1.432 | 1.456 | 1.388 | 1.396 | 1.396 | -0.052 (-3.59%) | 1,887,332 |
| 27 Jan 2005 | CNY | 1.512 | 1.512 | 1.432 | 1.448 | 1.448 | -0.068 (-4.49%) | 2,219,250 |
| 26 Jan 2005 | CNY | 1.52 | 1.544 | 1.512 | 1.516 | 1.516 | -0.016 (-1.04%) | 884,675 |
| 25 Jan 2005 | CNY | 1.524 | 1.54 | 1.508 | 1.532 | 1.532 | -0.02 (-1.29%) | 1,607,675 |
| 24 Jan 2005 | CNY | 1.528 | 1.56 | 1.516 | 1.552 | 1.552 | +0.024 (+1.57%) | 3,182,465 |
| 21 Jan 2005 | CNY | 1.464 | 1.584 | 1.46 | 1.528 | 1.528 | +0.088 (+6.11%) | 6,937,450 |
| 20 Jan 2005 | CNY | 1.46 | 1.46 | 1.408 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,341,315 |
| 19 Jan 2005 | CNY | 1.46 | 1.484 | 1.444 | 1.46 | 1.46 | 0.0 (0.0%) | 677,790 |
| 18 Jan 2005 | CNY | 1.44 | 1.476 | 1.436 | 1.46 | 1.46 | +0.02 (+1.39%) | 745,142 |
| 17 Jan 2005 | CNY | 1.488 | 1.488 | 1.432 | 1.44 | 1.44 | -0.06 (-4%) | 1,579,417 |
| 14 Jan 2005 | CNY | 1.52 | 1.54 | 1.5 | 1.5 | 1.5 | -0.024 (-1.57%) | 784,500 |
| 13 Jan 2005 | CNY | 1.52 | 1.548 | 1.516 | 1.524 | 1.524 | -0.012 (-0.78%) | 838,100 |
| 12 Jan 2005 | CNY | 1.54 | 1.54 | 1.5 | 1.536 | 1.536 | +0.004 (+0.26%) | 783,000 |
| 11 Jan 2005 | CNY | 1.548 | 1.548 | 1.504 | 1.532 | 1.532 | -0.016 (-1.03%) | 701,250 |
| 10 Jan 2005 | CNY | 1.516 | 1.548 | 1.48 | 1.548 | 1.548 | +0.016 (+1.04%) | 808,502 |
| 7 Jan 2005 | CNY | 1.54 | 1.564 | 1.524 | 1.532 | 1.532 | -0.008 (-0.52%) | 571,392 |
| 6 Jan 2005 | CNY | 1.572 | 1.572 | 1.528 | 1.54 | 1.54 | -0.02 (-1.28%) | 361,162 |
| 5 Jan 2005 | CNY | 1.532 | 1.572 | 1.516 | 1.56 | 1.56 | +0.028 (+1.83%) | 920,502 |
| 4 Jan 2005 | CNY | 1.536 | 1.54 | 1.484 | 1.532 | 1.532 | -0.004 (-0.26%) | 766,492 |
| 31 Dec 2004 | CNY | 1.524 | 1.544 | 1.524 | 1.536 | 1.536 | +0.008 (+0.52%) | 688,340 |
| 30 Dec 2004 | CNY | 1.56 | 1.564 | 1.528 | 1.528 | 1.528 | -0.04 (-2.55%) | 1,065,045 |
| 29 Dec 2004 | CNY | 1.588 | 1.608 | 1.564 | 1.568 | 1.568 | -0.02 (-1.26%) | 562,732 |
