| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 1.3056 | 1.3165 | 1.2645 | 1.3097 | 1.3097 | +0.004 (+0.31%) | 5,308,038 |
| 16 Feb 2005 | CNY | 1.2974 | 1.3192 | 1.2796 | 1.3056 | 1.3056 | +0.008 (+0.63%) | 6,920,342 |
| 4 Feb 2005 | CNY | 1.2577 | 1.3138 | 1.2577 | 1.2974 | 1.2974 | +0.034 (+2.71%) | 4,284,826 |
| 3 Feb 2005 | CNY | 1.2714 | 1.2933 | 1.255 | 1.2632 | 1.2632 | -0.022 (-1.70%) | 5,797,165 |
| 2 Feb 2005 | CNY | 1.1935 | 1.2878 | 1.1935 | 1.285 | 1.285 | +0.097 (+8.16%) | 8,552,697 |
| 1 Feb 2005 | CNY | 1.1825 | 1.2017 | 1.1825 | 1.188 | 1.188 | +0.005 (+0.47%) | 1,247,933 |
| 31 Jan 2005 | CNY | 1.1962 | 1.214 | 1.1757 | 1.1825 | 1.1825 | -0.036 (-2.92%) | 2,192,429 |
| 28 Jan 2005 | CNY | 1.2099 | 1.2386 | 1.2099 | 1.2181 | 1.2181 | +0.003 (+0.23%) | 1,288,706 |
| 27 Jan 2005 | CNY | 1.244 | 1.2495 | 1.2112 | 1.2153 | 1.2153 | -0.034 (-2.74%) | 2,654,586 |
| 26 Jan 2005 | CNY | 1.285 | 1.285 | 1.2454 | 1.2495 | 1.2495 | -0.033 (-2.56%) | 2,313,637 |
| 25 Jan 2005 | CNY | 1.2782 | 1.3056 | 1.2659 | 1.2823 | 1.2823 | -0.025 (-1.88%) | 2,094,160 |
| 24 Jan 2005 | CNY | 1.3343 | 1.3466 | 1.2933 | 1.3069 | 1.3069 | +0.009 (+0.73%) | 3,289,514 |
| 21 Jan 2005 | CNY | 1.2208 | 1.3397 | 1.2167 | 1.2974 | 1.2974 | +0.071 (+5.80%) | 3,648,179 |
| 20 Jan 2005 | CNY | 1.2181 | 1.229 | 1.1894 | 1.2263 | 1.2263 | -0.008 (-0.66%) | 2,411,299 |
| 19 Jan 2005 | CNY | 1.2509 | 1.2509 | 1.2276 | 1.2345 | 1.2345 | -0.015 (-1.20%) | 1,073,070 |
| 18 Jan 2005 | CNY | 1.2317 | 1.2563 | 1.2276 | 1.2495 | 1.2495 | +0.004 (+0.33%) | 3,731,445 |
| 17 Jan 2005 | CNY | 1.311 | 1.3261 | 1.2304 | 1.2454 | 1.2454 | -0.079 (-5.99%) | 3,835,683 |
| 14 Jan 2005 | CNY | 1.3807 | 1.3958 | 1.3001 | 1.3247 | 1.3247 | -0.06 (-4.34%) | 1,662,682 |
| 13 Jan 2005 | CNY | 1.3671 | 1.3876 | 1.3671 | 1.3848 | 1.3848 | +0.011 (+0.79%) | 1,341,593 |
| 12 Jan 2005 | CNY | 1.3602 | 1.3766 | 1.3602 | 1.3739 | 1.3739 | +0.007 (+0.50%) | 545,642 |
| 11 Jan 2005 | CNY | 1.3739 | 1.3807 | 1.3657 | 1.3671 | 1.3671 | 0.0 (0.0%) | 1,796,545 |
| 10 Jan 2005 | CNY | 1.3534 | 1.3807 | 1.3534 | 1.3671 | 1.3671 | +0.005 (+0.40%) | 2,181,603 |
| 7 Jan 2005 | CNY | 1.3671 | 1.3985 | 1.3602 | 1.3616 | 1.3616 | -0.005 (-0.40%) | 2,098,973 |
| 6 Jan 2005 | CNY | 1.3438 | 1.3835 | 1.3438 | 1.3671 | 1.3671 | 0.0 (0.0%) | 2,768,091 |
| 5 Jan 2005 | CNY | 1.3739 | 1.3917 | 1.3397 | 1.3671 | 1.3671 | -0.009 (-0.69%) | 3,066,489 |
| 4 Jan 2005 | CNY | 1.4081 | 1.4081 | 1.3684 | 1.3766 | 1.3766 | -0.059 (-4.10%) | 873,401 |
| 31 Dec 2004 | CNY | 1.4477 | 1.4491 | 1.4095 | 1.4354 | 1.4354 | -0.012 (-0.85%) | 1,662,682 |
| 30 Dec 2004 | CNY | 1.4341 | 1.4491 | 1.4136 | 1.4477 | 1.4477 | +0.007 (+0.47%) | 1,073,099 |
| 29 Dec 2004 | CNY | 1.4286 | 1.4423 | 1.4204 | 1.4409 | 1.4409 | +0.012 (+0.86%) | 2,162,657 |
| 28 Dec 2004 | CNY | 1.3807 | 1.43 | 1.3807 | 1.4286 | 1.4286 | +0.053 (+3.88%) | 3,194,420 |
