| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | CNY | 1.1746 | 1.2021 | 1.1746 | 1.1884 | 1.1884 | +0.016 (+1.36%) | 510,349 |
| 18 Feb 2005 | CNY | 1.1815 | 1.1906 | 1.1701 | 1.1724 | 1.1724 | -0.009 (-0.77%) | 242,515 |
| 17 Feb 2005 | CNY | 1.1769 | 1.1906 | 1.1655 | 1.1815 | 1.1815 | -0.007 (-0.58%) | 236,118 |
| 16 Feb 2005 | CNY | 1.1701 | 1.2044 | 1.1701 | 1.1884 | 1.1884 | +0.023 (+1.96%) | 351,420 |
| 4 Feb 2005 | CNY | 1.1449 | 1.1724 | 1.1358 | 1.1655 | 1.1655 | +0.018 (+1.60%) | 635,344 |
| 3 Feb 2005 | CNY | 1.1861 | 1.1884 | 1.1449 | 1.1472 | 1.1472 | -0.039 (-3.28%) | 493,283 |
| 2 Feb 2005 | CNY | 1.1404 | 1.1929 | 1.1244 | 1.1861 | 1.1861 | +0.064 (+5.70%) | 825,717 |
| 1 Feb 2005 | CNY | 1.1198 | 1.1632 | 1.1198 | 1.1221 | 1.1221 | -0.075 (-6.30%) | 857,503 |
| 28 Jan 2005 | CNY | 1.2364 | 1.2364 | 1.1952 | 1.1975 | 1.1975 | -0.03 (-2.42%) | 274,362 |
| 27 Jan 2005 | CNY | 1.2181 | 1.2364 | 1.2181 | 1.2272 | 1.2272 | -0.009 (-0.74%) | 329,270 |
| 26 Jan 2005 | CNY | 1.2638 | 1.2661 | 1.2341 | 1.2364 | 1.2364 | -0.03 (-2.35%) | 312,502 |
| 25 Jan 2005 | CNY | 1.2821 | 1.2821 | 1.2432 | 1.2661 | 1.2661 | -0.025 (-1.94%) | 308,668 |
| 24 Jan 2005 | CNY | 1.3186 | 1.3255 | 1.2821 | 1.2912 | 1.2912 | +0.014 (+1.07%) | 528,964 |
| 21 Jan 2005 | CNY | 1.2455 | 1.2775 | 1.2158 | 1.2775 | 1.2775 | +0.032 (+2.57%) | 582,208 |
| 20 Jan 2005 | CNY | 1.2135 | 1.2798 | 1.2135 | 1.2455 | 1.2455 | -0.046 (-3.54%) | 338,599 |
| 19 Jan 2005 | CNY | 1.2889 | 1.3003 | 1.2798 | 1.2912 | 1.2912 | -0.009 (-0.70%) | 140,288 |
| 18 Jan 2005 | CNY | 1.3026 | 1.3026 | 1.2798 | 1.3003 | 1.3003 | +0.018 (+1.42%) | 218,614 |
| 17 Jan 2005 | CNY | 1.3049 | 1.3049 | 1.2775 | 1.2821 | 1.2821 | -0.036 (-2.77%) | 410,712 |
| 14 Jan 2005 | CNY | 1.3255 | 1.3415 | 1.314 | 1.3186 | 1.3186 | -0.007 (-0.52%) | 251,258 |
| 13 Jan 2005 | CNY | 1.3163 | 1.3255 | 1.314 | 1.3255 | 1.3255 | +0.014 (+1.04%) | 323,546 |
| 12 Jan 2005 | CNY | 1.3278 | 1.3278 | 1.3072 | 1.3118 | 1.3118 | -0.014 (-1.03%) | 156,916 |
| 11 Jan 2005 | CNY | 1.3255 | 1.33 | 1.3095 | 1.3255 | 1.3255 | 0.0 (0.0%) | 128,604 |
| 10 Jan 2005 | CNY | 1.3186 | 1.3255 | 1.314 | 1.3255 | 1.3255 | +0.014 (+1.04%) | 147,460 |
| 7 Jan 2005 | CNY | 1.3072 | 1.3232 | 1.3072 | 1.3118 | 1.3118 | +0.002 (+0.18%) | 163,086 |
| 6 Jan 2005 | CNY | 1.3026 | 1.3095 | 1.2958 | 1.3095 | 1.3095 | -0.004 (-0.34%) | 339,124 |
| 5 Jan 2005 | CNY | 1.2912 | 1.3369 | 1.2866 | 1.314 | 1.314 | +0.014 (+1.05%) | 191,607 |
| 4 Jan 2005 | CNY | 1.2981 | 1.3118 | 1.2798 | 1.3003 | 1.3003 | -0.009 (-0.70%) | 301,055 |
| 31 Dec 2004 | CNY | 1.314 | 1.3209 | 1.3049 | 1.3095 | 1.3095 | -0.002 (-0.18%) | 246,357 |
| 30 Dec 2004 | CNY | 1.314 | 1.3255 | 1.3118 | 1.3118 | 1.3118 | -0.018 (-1.37%) | 210,607 |
| 29 Dec 2004 | CNY | 1.3323 | 1.3369 | 1.3255 | 1.33 | 1.33 | -0.007 (-0.52%) | 265,851 |
