| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | CNY | 1.1545 | 1.1701 | 1.1389 | 1.1434 | 1.1434 | +0.007 (+0.59%) | 1,585,464 |
| 21 Jan 2005 | CNY | 1.1278 | 1.1412 | 1.1123 | 1.1367 | 1.1367 | +0.013 (+1.18%) | 2,365,029 |
| 20 Jan 2005 | CNY | 1.11 | 1.1256 | 1.0922 | 1.1234 | 1.1234 | +0.016 (+1.41%) | 1,682,628 |
| 19 Jan 2005 | CNY | 1.1189 | 1.1189 | 1.0945 | 1.1078 | 1.1078 | -0.002 (-0.20%) | 469,769 |
| 18 Jan 2005 | CNY | 1.0967 | 1.11 | 1.09 | 1.11 | 1.11 | +0.015 (+1.42%) | 596,490 |
| 17 Jan 2005 | CNY | 1.1234 | 1.1234 | 1.09 | 1.0945 | 1.0945 | -0.031 (-2.76%) | 476,062 |
| 14 Jan 2005 | CNY | 1.1234 | 1.1389 | 1.1145 | 1.1256 | 1.1256 | -0.011 (-0.98%) | 289,953 |
| 13 Jan 2005 | CNY | 1.1212 | 1.1389 | 1.1212 | 1.1367 | 1.1367 | +0.007 (+0.59%) | 253,706 |
| 12 Jan 2005 | CNY | 1.1345 | 1.1345 | 1.1167 | 1.13 | 1.13 | +0.002 (+0.20%) | 191,504 |
| 11 Jan 2005 | CNY | 1.1234 | 1.13 | 1.1145 | 1.1278 | 1.1278 | -0.004 (-0.40%) | 293,145 |
| 10 Jan 2005 | CNY | 1.11 | 1.1323 | 1.1056 | 1.1323 | 1.1323 | +0.018 (+1.60%) | 240,054 |
| 7 Jan 2005 | CNY | 1.1189 | 1.1323 | 1.0989 | 1.1145 | 1.1145 | -0.009 (-0.79%) | 312,879 |
| 6 Jan 2005 | CNY | 1.1323 | 1.1345 | 1.1123 | 1.1234 | 1.1234 | -0.009 (-0.79%) | 402,338 |
| 5 Jan 2005 | CNY | 1.1167 | 1.1345 | 1.1123 | 1.1323 | 1.1323 | +0.02 (+1.80%) | 342,342 |
| 4 Jan 2005 | CNY | 1.1123 | 1.1167 | 1.1056 | 1.1123 | 1.1123 | -0.004 (-0.39%) | 302,072 |
| 31 Dec 2004 | CNY | 1.13 | 1.1345 | 1.1145 | 1.1167 | 1.1167 | -0.018 (-1.57%) | 275,118 |
| 30 Dec 2004 | CNY | 1.1278 | 1.1389 | 1.1212 | 1.1345 | 1.1345 | +0.009 (+0.79%) | 293,774 |
| 29 Dec 2004 | CNY | 1.1234 | 1.1389 | 1.1234 | 1.1256 | 1.1256 | -0.009 (-0.78%) | 271,522 |
| 28 Dec 2004 | CNY | 1.1256 | 1.1412 | 1.1189 | 1.1345 | 1.1345 | +0.011 (+0.99%) | 239,051 |
| 27 Dec 2004 | CNY | 1.1367 | 1.1367 | 1.1234 | 1.1234 | 1.1234 | -0.018 (-1.56%) | 615,869 |
| 24 Dec 2004 | CNY | 1.159 | 1.159 | 1.1345 | 1.1412 | 1.1412 | -0.007 (-0.58%) | 445,943 |
| 23 Dec 2004 | CNY | 1.1701 | 1.1701 | 1.1345 | 1.1478 | 1.1478 | -0.022 (-1.91%) | 389,751 |
| 22 Dec 2004 | CNY | 1.1367 | 1.1723 | 1.1345 | 1.1701 | 1.1701 | +0.036 (+3.14%) | 1,108,920 |
| 21 Dec 2004 | CNY | 1.1367 | 1.1523 | 1.1234 | 1.1345 | 1.1345 | -0.002 (-0.19%) | 470,668 |
| 20 Dec 2004 | CNY | 1.1567 | 1.1567 | 1.1367 | 1.1367 | 1.1367 | -0.02 (-1.73%) | 454,035 |
| 17 Dec 2004 | CNY | 1.1523 | 1.1634 | 1.1523 | 1.1567 | 1.1567 | -0.002 (-0.20%) | 442,347 |
| 16 Dec 2004 | CNY | 1.1612 | 1.1634 | 1.1456 | 1.159 | 1.159 | -0.011 (-0.95%) | 426,163 |
| 15 Dec 2004 | CNY | 1.1768 | 1.1768 | 1.1523 | 1.1701 | 1.1701 | +0.009 (+0.77%) | 527,431 |
| 14 Dec 2004 | CNY | 1.1656 | 1.1857 | 1.1523 | 1.1612 | 1.1612 | -0.002 (-0.19%) | 347,494 |
| 13 Dec 2004 | CNY | 1.1745 | 1.1857 | 1.1567 | 1.1634 | 1.1634 | -0.022 (-1.88%) | 548,843 |
