| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | CNY | 1.4982 | 1.5202 | 1.4469 | 1.5165 | 1.5165 | +0.018 (+1.22%) | 18,247,079 |
| 3 Feb 2005 | CNY | 1.4506 | 1.5238 | 1.4396 | 1.4982 | 1.4982 | +0.044 (+3.03%) | 23,078,803 |
| 2 Feb 2005 | CNY | 1.3773 | 1.4725 | 1.3626 | 1.4542 | 1.4542 | +0.081 (+5.87%) | 11,818,604 |
| 1 Feb 2005 | CNY | 1.3773 | 1.4066 | 1.348 | 1.3736 | 1.3736 | -0.007 (-0.54%) | 8,188,230 |
| 31 Jan 2005 | CNY | 1.4579 | 1.4689 | 1.3553 | 1.381 | 1.381 | -0.088 (-5.98%) | 11,180,526 |
| 28 Jan 2005 | CNY | 1.4835 | 1.4982 | 1.4652 | 1.4689 | 1.4689 | -0.026 (-1.71%) | 6,106,218 |
| 27 Jan 2005 | CNY | 1.5275 | 1.5311 | 1.4945 | 1.4945 | 1.4945 | -0.033 (-2.16%) | 5,399,896 |
| 26 Jan 2005 | CNY | 1.5202 | 1.5495 | 1.5165 | 1.5275 | 1.5275 | +0.011 (+0.73%) | 10,142,146 |
| 25 Jan 2005 | CNY | 1.5311 | 1.5311 | 1.4982 | 1.5165 | 1.5165 | -0.022 (-1.43%) | 6,709,671 |
| 24 Jan 2005 | CNY | 1.5385 | 1.5568 | 1.5165 | 1.5385 | 1.5385 | +0.026 (+1.70%) | 15,531,330 |
| 21 Jan 2005 | CNY | 1.4799 | 1.5202 | 1.4322 | 1.5128 | 1.5128 | +0.04 (+2.74%) | 9,435,775 |
| 20 Jan 2005 | CNY | 1.4725 | 1.4872 | 1.4652 | 1.4725 | 1.4725 | -0.011 (-0.74%) | 3,425,669 |
| 19 Jan 2005 | CNY | 1.4908 | 1.4945 | 1.4652 | 1.4835 | 1.4835 | -0.007 (-0.49%) | 3,063,177 |
| 18 Jan 2005 | CNY | 1.4615 | 1.4945 | 1.4615 | 1.4908 | 1.4908 | +0.018 (+1.24%) | 6,399,756 |
| 17 Jan 2005 | CNY | 1.4725 | 1.4872 | 1.4615 | 1.4725 | 1.4725 | -0.026 (-1.72%) | 5,887,062 |
| 14 Jan 2005 | CNY | 1.5311 | 1.5311 | 1.4945 | 1.4982 | 1.4982 | -0.033 (-2.15%) | 8,781,318 |
| 13 Jan 2005 | CNY | 1.5128 | 1.5458 | 1.5092 | 1.5311 | 1.5311 | +0.022 (+1.45%) | 14,637,140 |
| 12 Jan 2005 | CNY | 1.5092 | 1.5275 | 1.4945 | 1.5092 | 1.5092 | -0.004 (-0.24%) | 6,253,108 |
| 11 Jan 2005 | CNY | 1.5018 | 1.5165 | 1.4945 | 1.5128 | 1.5128 | +0.007 (+0.48%) | 8,347,141 |
| 10 Jan 2005 | CNY | 1.4835 | 1.5092 | 1.4725 | 1.5055 | 1.5055 | +0.022 (+1.48%) | 6,970,951 |
| 7 Jan 2005 | CNY | 1.4652 | 1.4908 | 1.4579 | 1.4835 | 1.4835 | +0.011 (+0.75%) | 8,517,709 |
| 6 Jan 2005 | CNY | 1.4469 | 1.4835 | 1.4432 | 1.4725 | 1.4725 | +0.022 (+1.51%) | 9,283,122 |
| 5 Jan 2005 | CNY | 1.4579 | 1.4835 | 1.4139 | 1.4506 | 1.4506 | -0.018 (-1.25%) | 11,489,316 |
| 4 Jan 2005 | CNY | 1.4835 | 1.4945 | 1.4615 | 1.4689 | 1.4689 | -0.022 (-1.47%) | 6,021,039 |
| 31 Dec 2004 | CNY | 1.4835 | 1.4945 | 1.4725 | 1.4908 | 1.4908 | 0.0 (0.0%) | 5,847,619 |
| 30 Dec 2004 | CNY | 1.5018 | 1.5018 | 1.4652 | 1.4908 | 1.4908 | -0.015 (-0.98%) | 12,851,906 |
| 29 Dec 2004 | CNY | 1.5128 | 1.5238 | 1.4982 | 1.5055 | 1.5055 | -0.011 (-0.73%) | 5,761,181 |
| 28 Dec 2004 | CNY | 1.5275 | 1.5311 | 1.5018 | 1.5165 | 1.5165 | -0.015 (-0.95%) | 8,263,778 |
| 27 Dec 2004 | CNY | 1.5348 | 1.5568 | 1.5165 | 1.5311 | 1.5311 | +0.015 (+0.96%) | 25,687,902 |
| 24 Dec 2004 | CNY | 1.4945 | 1.5202 | 1.4872 | 1.5165 | 1.5165 | +0.022 (+1.47%) | 10,658,583 |
