| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | CNY | 0.8901 | 0.9267 | 0.8901 | 0.9158 | 0.9158 | -0.018 (-1.96%) | 700,548 |
| 31 Jan 2005 | CNY | 0.956 | 0.956 | 0.9341 | 0.9341 | 0.9341 | -0.048 (-4.85%) | 622,167 |
| 28 Jan 2005 | CNY | 0.989 | 0.9963 | 0.9744 | 0.9817 | 0.9817 | -0.007 (-0.74%) | 304,381 |
| 27 Jan 2005 | CNY | 1.022 | 1.0293 | 0.989 | 0.989 | 0.989 | -0.04 (-3.92%) | 348,484 |
| 26 Jan 2005 | CNY | 1.0366 | 1.0403 | 1.0256 | 1.0293 | 1.0293 | 0.0 (0.0%) | 357,084 |
| 25 Jan 2005 | CNY | 1.0256 | 1.0293 | 1.0073 | 1.0293 | 1.0293 | 0.0 (0.0%) | 373,737 |
| 24 Jan 2005 | CNY | 1.033 | 1.0513 | 1.011 | 1.0293 | 1.0293 | +0.018 (+1.81%) | 616,163 |
| 21 Jan 2005 | CNY | 0.989 | 1.011 | 0.9634 | 1.011 | 1.011 | +0.011 (+1.10%) | 432,432 |
| 20 Jan 2005 | CNY | 1.0147 | 1.0256 | 0.9963 | 1 | 1 | -0.015 (-1.45%) | 401,858 |
| 19 Jan 2005 | CNY | 1.0623 | 1.0623 | 1.0147 | 1.0147 | 1.0147 | -0.055 (-5.13%) | 1,404,585 |
| 18 Jan 2005 | CNY | 1.0476 | 1.0733 | 1.044 | 1.0696 | 1.0696 | +0.018 (+1.74%) | 375,102 |
| 17 Jan 2005 | CNY | 1.0549 | 1.0696 | 1.033 | 1.0513 | 1.0513 | -0.011 (-1.04%) | 432,150 |
| 14 Jan 2005 | CNY | 1.0806 | 1.0806 | 1.0513 | 1.0623 | 1.0623 | -0.011 (-1.02%) | 236,985 |
| 13 Jan 2005 | CNY | 1.0806 | 1.0916 | 1.0623 | 1.0733 | 1.0733 | -0.007 (-0.68%) | 508,680 |
| 12 Jan 2005 | CNY | 1.1026 | 1.1026 | 1.0623 | 1.0806 | 1.0806 | -0.011 (-1.01%) | 510,507 |
| 11 Jan 2005 | CNY | 1.1062 | 1.1062 | 1.0733 | 1.0916 | 1.0916 | +0.004 (+0.34%) | 371,280 |
| 10 Jan 2005 | CNY | 1.0513 | 1.0952 | 1.0513 | 1.0879 | 1.0879 | +0.026 (+2.41%) | 1,013,922 |
| 7 Jan 2005 | CNY | 1.0293 | 1.0806 | 1.0293 | 1.0623 | 1.0623 | -0.022 (-2.03%) | 634,861 |
| 6 Jan 2005 | CNY | 1.0806 | 1.0843 | 1.0513 | 1.0843 | 1.0843 | +0.004 (+0.34%) | 406,797 |
| 5 Jan 2005 | CNY | 1.0623 | 1.0879 | 1.0623 | 1.0806 | 1.0806 | +0.022 (+2.08%) | 158,888 |
| 4 Jan 2005 | CNY | 1.1062 | 1.1062 | 1.0513 | 1.0586 | 1.0586 | -0.048 (-4.30%) | 518,593 |
| 31 Dec 2004 | CNY | 1.0952 | 1.1099 | 1.0916 | 1.1062 | 1.1062 | +0.011 (+1.00%) | 590,769 |
| 30 Dec 2004 | CNY | 1.1026 | 1.1172 | 1.0843 | 1.0952 | 1.0952 | -0.004 (-0.34%) | 407,318 |
| 29 Dec 2004 | CNY | 1.1245 | 1.1245 | 1.0916 | 1.0989 | 1.0989 | -0.026 (-2.28%) | 498,121 |
| 28 Dec 2004 | CNY | 1.1355 | 1.1355 | 1.1099 | 1.1245 | 1.1245 | -0.011 (-0.97%) | 301,206 |
| 27 Dec 2004 | CNY | 1.1355 | 1.1575 | 1.1282 | 1.1355 | 1.1355 | -0.011 (-0.96%) | 234,234 |
| 24 Dec 2004 | CNY | 1.1465 | 1.1722 | 1.1465 | 1.1465 | 1.1465 | 0.0 (0.0%) | 167,349 |
| 23 Dec 2004 | CNY | 1.1795 | 1.1905 | 1.1429 | 1.1465 | 1.1465 | -0.033 (-2.80%) | 205,842 |
| 22 Dec 2004 | CNY | 1.1502 | 1.1795 | 1.1465 | 1.1795 | 1.1795 | +0.029 (+2.55%) | 251,162 |
| 21 Dec 2004 | CNY | 1.1282 | 1.1575 | 1.1282 | 1.1502 | 1.1502 | +0.007 (+0.64%) | 156,702 |
