| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | CNY | 1.1111 | 1.1302 | 1.0594 | 1.0648 | 1.0648 | -0.06 (-5.33%) | 1,753,930 |
| 28 Jan 2005 | CNY | 1.1411 | 1.152 | 1.122 | 1.1247 | 1.1247 | -0.016 (-1.44%) | 844,130 |
| 27 Jan 2005 | CNY | 1.1601 | 1.1683 | 1.1383 | 1.1411 | 1.1411 | -0.019 (-1.64%) | 679,687 |
| 26 Jan 2005 | CNY | 1.171 | 1.1846 | 1.1601 | 1.1601 | 1.1601 | -0.025 (-2.07%) | 636,357 |
| 25 Jan 2005 | CNY | 1.1928 | 1.1928 | 1.1683 | 1.1846 | 1.1846 | -0.016 (-1.37%) | 796,489 |
| 24 Jan 2005 | CNY | 1.2228 | 1.2228 | 1.1846 | 1.201 | 1.201 | +0.033 (+2.80%) | 1,905,220 |
| 21 Jan 2005 | CNY | 1.1356 | 1.1928 | 1.1111 | 1.1683 | 1.1683 | +0.027 (+2.38%) | 1,488,772 |
| 20 Jan 2005 | CNY | 1.1383 | 1.1547 | 1.1329 | 1.1411 | 1.1411 | -0.011 (-0.95%) | 539,967 |
| 19 Jan 2005 | CNY | 1.152 | 1.1656 | 1.1329 | 1.152 | 1.152 | -0.003 (-0.23%) | 748,203 |
| 18 Jan 2005 | CNY | 1.1356 | 1.1547 | 1.1302 | 1.1547 | 1.1547 | +0.022 (+1.92%) | 804,557 |
| 17 Jan 2005 | CNY | 1.1574 | 1.1629 | 1.122 | 1.1329 | 1.1329 | -0.046 (-3.93%) | 1,250,316 |
| 14 Jan 2005 | CNY | 1.1901 | 1.2064 | 1.1765 | 1.1792 | 1.1792 | -0.016 (-1.36%) | 905,504 |
| 13 Jan 2005 | CNY | 1.2064 | 1.2064 | 1.1765 | 1.1955 | 1.1955 | -0.011 (-0.90%) | 956,559 |
| 12 Jan 2005 | CNY | 1.2146 | 1.2146 | 1.1955 | 1.2064 | 1.2064 | -0.008 (-0.68%) | 1,010,159 |
| 11 Jan 2005 | CNY | 1.1928 | 1.2146 | 1.1874 | 1.2146 | 1.2146 | +0.019 (+1.60%) | 735,681 |
| 10 Jan 2005 | CNY | 1.171 | 1.1983 | 1.1601 | 1.1955 | 1.1955 | +0.016 (+1.38%) | 607,150 |
| 7 Jan 2005 | CNY | 1.1656 | 1.201 | 1.1574 | 1.1792 | 1.1792 | +0.011 (+0.93%) | 729,549 |
| 6 Jan 2005 | CNY | 1.1846 | 1.1846 | 1.1574 | 1.1683 | 1.1683 | -0.016 (-1.38%) | 552,030 |
| 5 Jan 2005 | CNY | 1.1465 | 1.1901 | 1.1465 | 1.1846 | 1.1846 | +0.027 (+2.35%) | 950,130 |
| 4 Jan 2005 | CNY | 1.1465 | 1.1819 | 1.1465 | 1.1574 | 1.1574 | -0.003 (-0.23%) | 885,293 |
| 31 Dec 2004 | CNY | 1.2064 | 1.2119 | 1.1574 | 1.1601 | 1.1601 | -0.046 (-3.84%) | 1,304,404 |
| 30 Dec 2004 | CNY | 1.2255 | 1.2255 | 1.1983 | 1.2064 | 1.2064 | -0.011 (-0.90%) | 631,033 |
| 29 Dec 2004 | CNY | 1.2228 | 1.2228 | 1.2037 | 1.2173 | 1.2173 | +0.005 (+0.45%) | 609,585 |
| 28 Dec 2004 | CNY | 1.2037 | 1.2146 | 1.201 | 1.2119 | 1.2119 | -0.011 (-0.89%) | 576,504 |
| 27 Dec 2004 | CNY | 1.2228 | 1.2309 | 1.2119 | 1.2228 | 1.2228 | -0.005 (-0.44%) | 620,197 |
| 24 Dec 2004 | CNY | 1.2337 | 1.2337 | 1.2173 | 1.2282 | 1.2282 | +0.005 (+0.44%) | 958,101 |
| 23 Dec 2004 | CNY | 1.2691 | 1.2691 | 1.2119 | 1.2228 | 1.2228 | -0.043 (-3.44%) | 1,807,721 |
| 22 Dec 2004 | CNY | 1.2173 | 1.2663 | 1.2173 | 1.2663 | 1.2663 | +0.046 (+3.80%) | 1,977,045 |
| 21 Dec 2004 | CNY | 1.2092 | 1.2391 | 1.2064 | 1.22 | 1.22 | +0.008 (+0.67%) | 1,262,066 |
| 20 Dec 2004 | CNY | 1.1928 | 1.2146 | 1.1765 | 1.2119 | 1.2119 | +0.005 (+0.46%) | 1,358,823 |
