| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | CNY | 0.9728 | 0.9878 | 0.9605 | 0.9659 | 0.9659 | -0.018 (-1.81%) | 752,835 |
| 27 Jan 2005 | CNY | 0.9878 | 0.9988 | 0.981 | 0.9837 | 0.9837 | -0.012 (-1.23%) | 523,330 |
| 26 Jan 2005 | CNY | 0.996 | 0.9988 | 0.9906 | 0.996 | 0.996 | +0.001 (+0.13%) | 702,256 |
| 25 Jan 2005 | CNY | 1.0111 | 1.0111 | 0.9906 | 0.9947 | 0.9947 | -0.018 (-1.75%) | 680,482 |
| 24 Jan 2005 | CNY | 1.0124 | 1.0234 | 1.0001 | 1.0124 | 1.0124 | +0.025 (+2.49%) | 1,678,238 |
| 21 Jan 2005 | CNY | 0.9646 | 0.9919 | 0.944 | 0.9878 | 0.9878 | +0.027 (+2.84%) | 1,237,245 |
| 20 Jan 2005 | CNY | 0.9741 | 0.9796 | 0.9563 | 0.9605 | 0.9605 | -0.019 (-1.95%) | 1,140,984 |
| 19 Jan 2005 | CNY | 0.996 | 0.996 | 0.9714 | 0.9796 | 0.9796 | -0.015 (-1.52%) | 809,203 |
| 18 Jan 2005 | CNY | 0.9823 | 0.9988 | 0.9755 | 0.9947 | 0.9947 | +0.017 (+1.69%) | 906,355 |
| 17 Jan 2005 | CNY | 0.9919 | 1.007 | 0.9741 | 0.9782 | 0.9782 | -0.032 (-3.12%) | 1,681,768 |
| 14 Jan 2005 | CNY | 1.0056 | 1.0261 | 1.0056 | 1.0097 | 1.0097 | -0.015 (-1.47%) | 853,700 |
| 13 Jan 2005 | CNY | 0.9796 | 1.0453 | 0.9796 | 1.0248 | 1.0248 | +0.007 (+0.68%) | 1,721,669 |
| 12 Jan 2005 | CNY | 1.0097 | 1.0179 | 1.0029 | 1.0179 | 1.0179 | +0.004 (+0.40%) | 882,206 |
| 11 Jan 2005 | CNY | 1.0138 | 1.0138 | 1.007 | 1.0138 | 1.0138 | +0.005 (+0.55%) | 1,328,469 |
| 10 Jan 2005 | CNY | 1.0056 | 1.0124 | 0.996 | 1.0083 | 1.0083 | +0.004 (+0.41%) | 1,499,823 |
| 7 Jan 2005 | CNY | 0.996 | 1.0179 | 0.9947 | 1.0042 | 1.0042 | +0.005 (+0.54%) | 4,571,115 |
| 6 Jan 2005 | CNY | 1.0398 | 1.0453 | 0.9919 | 0.9988 | 0.9988 | -0.042 (-4.07%) | 4,835,821 |
| 5 Jan 2005 | CNY | 1.0672 | 1.0945 | 1.0398 | 1.0412 | 1.0412 | -0.026 (-2.44%) | 9,088,816 |
| 4 Jan 2005 | CNY | 1.0781 | 1.0809 | 1.0644 | 1.0672 | 1.0672 | -0.019 (-1.76%) | 247,777 |
| 31 Dec 2004 | CNY | 1.1041 | 1.1041 | 1.0781 | 1.0863 | 1.0863 | -0.003 (-0.26%) | 448,046 |
| 30 Dec 2004 | CNY | 1.0877 | 1.1014 | 1.0781 | 1.0891 | 1.0891 | -0.007 (-0.62%) | 260,108 |
| 29 Dec 2004 | CNY | 1.1178 | 1.1178 | 1.0945 | 1.0959 | 1.0959 | -0.004 (-0.37%) | 187,112 |
| 28 Dec 2004 | CNY | 1.1068 | 1.1068 | 1.0877 | 1.1 | 1.1 | -0.001 (-0.13%) | 318,749 |
| 27 Dec 2004 | CNY | 1.111 | 1.1287 | 1.0685 | 1.1014 | 1.1014 | -0.008 (-0.74%) | 437,083 |
| 24 Dec 2004 | CNY | 1.1082 | 1.1192 | 1.0412 | 1.1096 | 1.1096 | -0.007 (-0.61%) | 402,891 |
| 23 Dec 2004 | CNY | 1.1356 | 1.1424 | 1.1082 | 1.1164 | 1.1164 | -0.012 (-1.09%) | 505,408 |
| 22 Dec 2004 | CNY | 1.0945 | 1.1287 | 1.0945 | 1.1287 | 1.1287 | +0.035 (+3.25%) | 2,150,683 |
| 21 Dec 2004 | CNY | 1.085 | 1.1055 | 1.085 | 1.0932 | 1.0932 | +0.003 (+0.26%) | 685,372 |
| 20 Dec 2004 | CNY | 1.0959 | 1.0959 | 1.0836 | 1.0904 | 1.0904 | -0.015 (-1.37%) | 667,538 |
| 17 Dec 2004 | CNY | 1.111 | 1.1164 | 1.0973 | 1.1055 | 1.1055 | -0.019 (-1.70%) | 628,223 |
