| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | CNY | 1.5911 | 1.6042 | 1.5516 | 1.5858 | 1.5858 | +0.039 (+2.55%) | 777,090 |
| 21 Jan 2005 | CNY | 1.5069 | 1.5621 | 1.4596 | 1.5464 | 1.5464 | +0.032 (+2.09%) | 347,168 |
| 20 Jan 2005 | CNY | 1.5779 | 1.599 | 1.5016 | 1.5148 | 1.5148 | -0.037 (-2.37%) | 317,698 |
| 19 Jan 2005 | CNY | 1.5306 | 1.5727 | 1.499 | 1.5516 | 1.5516 | +0.024 (+1.55%) | 312,189 |
| 18 Jan 2005 | CNY | 1.4938 | 1.5279 | 1.4859 | 1.5279 | 1.5279 | +0.042 (+2.83%) | 166,093 |
| 17 Jan 2005 | CNY | 1.4727 | 1.5201 | 1.4727 | 1.4859 | 1.4859 | -0.039 (-2.58%) | 215,677 |
| 14 Jan 2005 | CNY | 1.549 | 1.5621 | 1.5148 | 1.5253 | 1.5253 | -0.021 (-1.36%) | 215,145 |
| 13 Jan 2005 | CNY | 1.5279 | 1.5542 | 1.5253 | 1.5464 | 1.5464 | +0.011 (+0.69%) | 251,421 |
| 12 Jan 2005 | CNY | 1.5306 | 1.5569 | 1.5148 | 1.5358 | 1.5358 | -0.005 (-0.34%) | 285,263 |
| 11 Jan 2005 | CNY | 1.5306 | 1.5727 | 1.5306 | 1.5411 | 1.5411 | -0.018 (-1.18%) | 634,637 |
| 10 Jan 2005 | CNY | 1.5279 | 1.57 | 1.5279 | 1.5595 | 1.5595 | +0.018 (+1.19%) | 276,707 |
| 7 Jan 2005 | CNY | 1.4885 | 1.5674 | 1.4859 | 1.5411 | 1.5411 | +0.05 (+3.35%) | 697,884 |
| 6 Jan 2005 | CNY | 1.5069 | 1.5095 | 1.4859 | 1.4911 | 1.4911 | -0.011 (-0.70%) | 178,717 |
| 5 Jan 2005 | CNY | 1.4648 | 1.5358 | 1.4385 | 1.5016 | 1.5016 | +0.037 (+2.51%) | 222,594 |
| 4 Jan 2005 | CNY | 1.4464 | 1.4832 | 1.428 | 1.4648 | 1.4648 | +0.005 (+0.36%) | 222,826 |
| 31 Dec 2004 | CNY | 1.5385 | 1.5385 | 1.3938 | 1.4596 | 1.4596 | -0.06 (-3.98%) | 1,112,383 |
| 30 Dec 2004 | CNY | 1.6068 | 1.6068 | 1.499 | 1.5201 | 1.5201 | -0.074 (-4.62%) | 848,946 |
| 29 Dec 2004 | CNY | 1.6095 | 1.6121 | 1.5832 | 1.5937 | 1.5937 | -0.016 (-0.98%) | 225,807 |
| 28 Dec 2004 | CNY | 1.6068 | 1.6095 | 1.5937 | 1.6095 | 1.6095 | -0.008 (-0.49%) | 313,744 |
| 27 Dec 2004 | CNY | 1.6095 | 1.6174 | 1.6042 | 1.6174 | 1.6174 | +0.008 (+0.49%) | 122,402 |
| 24 Dec 2004 | CNY | 1.5911 | 1.6253 | 1.5911 | 1.6095 | 1.6095 | +0.003 (+0.17%) | 210,510 |
| 23 Dec 2004 | CNY | 1.6174 | 1.6384 | 1.6042 | 1.6068 | 1.6068 | -0.034 (-2.08%) | 238,416 |
| 22 Dec 2004 | CNY | 1.6226 | 1.641 | 1.6042 | 1.641 | 1.641 | +0.039 (+2.46%) | 496,549 |
| 20 Dec 2004 | CNY | 1.5805 | 1.6226 | 1.5805 | 1.6016 | 1.6016 | +0.003 (+0.16%) | 260,243 |
| 17 Dec 2004 | CNY | 1.6095 | 1.6279 | 1.5779 | 1.599 | 1.599 | -0.011 (-0.65%) | 256,881 |
| 16 Dec 2004 | CNY | 1.6226 | 1.6305 | 1.6042 | 1.6095 | 1.6095 | -0.013 (-0.81%) | 343,920 |
| 15 Dec 2004 | CNY | 1.6095 | 1.6253 | 1.6042 | 1.6226 | 1.6226 | +0.003 (+0.16%) | 547,255 |
| 14 Dec 2004 | CNY | 1.6331 | 1.6437 | 1.6147 | 1.62 | 1.62 | -0.013 (-0.80%) | 319,410 |
| 13 Dec 2004 | CNY | 1.6305 | 1.6437 | 1.6095 | 1.6331 | 1.6331 | -0.018 (-1.12%) | 495,553 |
| 10 Dec 2004 | CNY | 1.6989 | 1.7068 | 1.6358 | 1.6516 | 1.6516 | -0.029 (-1.72%) | 504,527 |
