| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 1.2358 | 1.2358 | 1.2037 | 1.2322 | 1.2322 | -0.004 (-0.29%) | 1,061,550 |
| 16 Feb 2005 | CNY | 1.2001 | 1.2429 | 1.1823 | 1.2358 | 1.2358 | +0.036 (+2.97%) | 2,611,201 |
| 4 Feb 2005 | CNY | 1.2001 | 1.2251 | 1.1823 | 1.2001 | 1.2001 | +0.018 (+1.51%) | 1,008,072 |
| 3 Feb 2005 | CNY | 1.2037 | 1.2464 | 1.1752 | 1.1823 | 1.1823 | -0.05 (-4.05%) | 1,223,378 |
| 2 Feb 2005 | CNY | 1.136 | 1.2643 | 1.136 | 1.2322 | 1.2322 | +0.075 (+6.46%) | 2,354,923 |
| 1 Feb 2005 | CNY | 1.1467 | 1.1823 | 1.1218 | 1.1574 | 1.1574 | 0.0 (0.0%) | 1,292,803 |
| 31 Jan 2005 | CNY | 1.1574 | 1.1717 | 1.1432 | 1.1574 | 1.1574 | -0.032 (-2.70%) | 685,848 |
| 28 Jan 2005 | CNY | 1.25 | 1.2714 | 1.1752 | 1.1895 | 1.1895 | -0.071 (-5.65%) | 1,469,426 |
| 27 Jan 2005 | CNY | 1.2927 | 1.307 | 1.25 | 1.2607 | 1.2607 | -0.032 (-2.48%) | 615,794 |
| 26 Jan 2005 | CNY | 1.3355 | 1.3355 | 1.2892 | 1.2927 | 1.2927 | -0.036 (-2.69%) | 626,916 |
| 25 Jan 2005 | CNY | 1.339 | 1.339 | 1.307 | 1.3284 | 1.3284 | -0.014 (-1.06%) | 731,116 |
| 24 Jan 2005 | CNY | 1.3212 | 1.3711 | 1.3177 | 1.3426 | 1.3426 | +0.029 (+2.17%) | 1,864,629 |
| 21 Jan 2005 | CNY | 1.2749 | 1.3284 | 1.2571 | 1.3141 | 1.3141 | +0.043 (+3.36%) | 1,809,756 |
| 20 Jan 2005 | CNY | 1.2678 | 1.2821 | 1.25 | 1.2714 | 1.2714 | -0.011 (-0.83%) | 597,744 |
| 19 Jan 2005 | CNY | 1.2963 | 1.2963 | 1.2571 | 1.2821 | 1.2821 | -0.011 (-0.82%) | 723,340 |
| 18 Jan 2005 | CNY | 1.2714 | 1.2963 | 1.2464 | 1.2927 | 1.2927 | +0.021 (+1.68%) | 755,147 |
| 17 Jan 2005 | CNY | 1.2821 | 1.3105 | 1.2464 | 1.2714 | 1.2714 | -0.053 (-4.03%) | 1,163,461 |
| 14 Jan 2005 | CNY | 1.3853 | 1.3853 | 1.3034 | 1.3248 | 1.3248 | -0.014 (-1.06%) | 1,705,820 |
| 13 Jan 2005 | CNY | 1.3248 | 1.3426 | 1.3034 | 1.339 | 1.339 | +0.014 (+1.07%) | 1,363,227 |
| 12 Jan 2005 | CNY | 1.3319 | 1.3319 | 1.3034 | 1.3248 | 1.3248 | -0.004 (-0.27%) | 824,091 |
| 11 Jan 2005 | CNY | 1.3177 | 1.3355 | 1.2999 | 1.3284 | 1.3284 | 0.0 (0.0%) | 903,010 |
| 10 Jan 2005 | CNY | 1.3034 | 1.3319 | 1.2999 | 1.3284 | 1.3284 | +0.021 (+1.64%) | 622,252 |
| 7 Jan 2005 | CNY | 1.2892 | 1.3355 | 1.2892 | 1.307 | 1.307 | +0.004 (+0.28%) | 970,458 |
| 6 Jan 2005 | CNY | 1.3141 | 1.3141 | 1.2892 | 1.3034 | 1.3034 | +0.004 (+0.27%) | 870,780 |
| 5 Jan 2005 | CNY | 1.2821 | 1.3284 | 1.2607 | 1.2999 | 1.2999 | 0.0 (0.0%) | 2,308,352 |
| 4 Jan 2005 | CNY | 1.3925 | 1.396 | 1.2999 | 1.2999 | 1.2999 | -0.142 (-9.87%) | 3,025,333 |
| 31 Dec 2004 | CNY | 1.5135 | 1.5135 | 1.3889 | 1.4423 | 1.4423 | -0.061 (-4.03%) | 1,912,141 |
| 30 Dec 2004 | CNY | 1.5029 | 1.5242 | 1.4815 | 1.5029 | 1.5029 | +0.011 (+0.72%) | 1,521,601 |
| 29 Dec 2004 | CNY | 1.4779 | 1.4957 | 1.4744 | 1.4922 | 1.4922 | +0.011 (+0.72%) | 555,141 |
| 28 Dec 2004 | CNY | 1.4494 | 1.4957 | 1.4281 | 1.4815 | 1.4815 | +0.021 (+1.47%) | 2,199,326 |
