| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | CNY | 1.75 | 1.7542 | 1.6771 | 1.6875 | 1.6875 | -0.058 (-3.34%) | 6,665,520 |
| 24 Jan 2005 | CNY | 1.7188 | 1.7563 | 1.6771 | 1.7458 | 1.7458 | +0.056 (+3.33%) | 13,586,001 |
| 21 Jan 2005 | CNY | 1.6354 | 1.7354 | 1.6208 | 1.6896 | 1.6896 | +0.065 (+3.98%) | 11,034,038 |
| 20 Jan 2005 | CNY | 1.6417 | 1.6771 | 1.6042 | 1.625 | 1.625 | -0.042 (-2.50%) | 6,401,361 |
| 19 Jan 2005 | CNY | 1.6708 | 1.7375 | 1.6354 | 1.6667 | 1.6667 | -0.002 (-0.13%) | 14,065,286 |
| 18 Jan 2005 | CNY | 1.5417 | 1.6792 | 1.5271 | 1.6688 | 1.6688 | +0.131 (+8.54%) | 12,610,987 |
| 17 Jan 2005 | CNY | 1.6 | 1.625 | 1.5 | 1.5375 | 1.5375 | -0.073 (-4.53%) | 10,975,651 |
| 14 Jan 2005 | CNY | 1.7083 | 1.7188 | 1.6063 | 1.6104 | 1.6104 | -0.119 (-6.87%) | 15,327,758 |
| 13 Jan 2005 | CNY | 1.6875 | 1.7708 | 1.6667 | 1.7292 | 1.7292 | +0.042 (+2.47%) | 26,291,376 |
| 12 Jan 2005 | CNY | 1.5354 | 1.6875 | 1.5229 | 1.6875 | 1.6875 | +0.154 (+10.06%) | 26,793,470 |
| 11 Jan 2005 | CNY | 1.4583 | 1.5375 | 1.4458 | 1.5333 | 1.5333 | +0.073 (+4.99%) | 6,738,513 |
| 10 Jan 2005 | CNY | 1.4563 | 1.4604 | 1.4167 | 1.4604 | 1.4604 | +0.008 (+0.57%) | 2,544,912 |
| 7 Jan 2005 | CNY | 1.4896 | 1.4958 | 1.4375 | 1.4521 | 1.4521 | -0.002 (-0.14%) | 5,063,424 |
| 6 Jan 2005 | CNY | 1.4167 | 1.4771 | 1.3958 | 1.4542 | 1.4542 | +0.046 (+3.26%) | 7,507,848 |
| 5 Jan 2005 | CNY | 1.3542 | 1.4146 | 1.3542 | 1.4083 | 1.4083 | +0.013 (+0.90%) | 1,671,225 |
| 4 Jan 2005 | CNY | 1.3771 | 1.4146 | 1.3729 | 1.3958 | 1.3958 | -0.021 (-1.48%) | 863,904 |
| 31 Dec 2004 | CNY | 1.4333 | 1.4583 | 1.4063 | 1.4167 | 1.4167 | -0.006 (-0.44%) | 5,973,705 |
| 30 Dec 2004 | CNY | 1.3604 | 1.425 | 1.3604 | 1.4229 | 1.4229 | +0.027 (+1.94%) | 3,081,792 |
| 29 Dec 2004 | CNY | 1.4167 | 1.4396 | 1.3771 | 1.3958 | 1.3958 | -0.029 (-2.05%) | 2,187,360 |
| 28 Dec 2004 | CNY | 1.3854 | 1.4583 | 1.3292 | 1.425 | 1.425 | +0.027 (+1.94%) | 6,614,116 |
| 27 Dec 2004 | CNY | 1.4188 | 1.4208 | 1.3813 | 1.3979 | 1.3979 | -0.033 (-2.33%) | 1,934,169 |
| 24 Dec 2004 | CNY | 1.4417 | 1.4417 | 1.3854 | 1.4313 | 1.4313 | -0.013 (-0.87%) | 5,194,416 |
| 23 Dec 2004 | CNY | 1.4896 | 1.4896 | 1.4125 | 1.4438 | 1.4438 | -0.035 (-2.39%) | 6,611,779 |
| 22 Dec 2004 | CNY | 1.4125 | 1.4875 | 1.3979 | 1.4792 | 1.4792 | +0.069 (+4.88%) | 9,217,588 |
| 21 Dec 2004 | CNY | 1.3792 | 1.4208 | 1.375 | 1.4104 | 1.4104 | +0.029 (+2.11%) | 4,562,510 |
| 20 Dec 2004 | CNY | 1.3792 | 1.4063 | 1.3458 | 1.3813 | 1.3813 | -0.027 (-1.92%) | 9,000,297 |
| 17 Dec 2004 | CNY | 1.3875 | 1.425 | 1.3646 | 1.4083 | 1.4083 | +0.002 (+0.14%) | 4,730,390 |
| 16 Dec 2004 | CNY | 1.3688 | 1.4354 | 1.3292 | 1.4063 | 1.4063 | +0.027 (+1.96%) | 10,006,593 |
| 15 Dec 2004 | CNY | 1.4208 | 1.4271 | 1.3771 | 1.3792 | 1.3792 | -0.046 (-3.21%) | 15,624,556 |
| 14 Dec 2004 | CNY | 1.4167 | 1.4563 | 1.4063 | 1.425 | 1.425 | +0.006 (+0.44%) | 13,995,974 |
