| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | CNY | 1.1825 | 1.1945 | 1.1467 | 1.1945 | 1.1945 | +0.107 (+9.89%) | 3,269,894 |
| 4 Feb 2005 | CNY | 1.0671 | 1.087 | 1.0591 | 1.087 | 1.087 | +0.016 (+1.49%) | 1,743,494 |
| 3 Feb 2005 | CNY | 1.1069 | 1.1069 | 1.0671 | 1.071 | 1.071 | -0.028 (-2.54%) | 2,972,923 |
| 2 Feb 2005 | CNY | 1.0432 | 1.1029 | 1.0432 | 1.0989 | 1.0989 | +0.056 (+5.34%) | 3,064,375 |
| 1 Feb 2005 | CNY | 1.075 | 1.0909 | 1.0352 | 1.0432 | 1.0432 | -0.032 (-2.96%) | 2,767,529 |
| 31 Jan 2005 | CNY | 1.1108 | 1.1308 | 1.071 | 1.075 | 1.075 | -0.116 (-9.70%) | 5,345,033 |
| 28 Jan 2005 | CNY | 1.2184 | 1.2383 | 1.1865 | 1.1905 | 1.1905 | -0.028 (-2.29%) | 2,051,889 |
| 27 Jan 2005 | CNY | 1.2343 | 1.2462 | 1.2144 | 1.2184 | 1.2184 | -0.028 (-2.23%) | 1,526,424 |
| 26 Jan 2005 | CNY | 1.2701 | 1.298 | 1.2422 | 1.2462 | 1.2462 | -0.016 (-1.26%) | 4,134,417 |
| 25 Jan 2005 | CNY | 1.2502 | 1.2621 | 1.2343 | 1.2621 | 1.2621 | +0.012 (+0.95%) | 1,631,784 |
| 24 Jan 2005 | CNY | 1.2462 | 1.2701 | 1.2383 | 1.2502 | 1.2502 | +0.024 (+1.95%) | 2,886,049 |
| 21 Jan 2005 | CNY | 1.1984 | 1.2343 | 1.1865 | 1.2263 | 1.2263 | +0.028 (+2.33%) | 1,638,816 |
| 20 Jan 2005 | CNY | 1.1945 | 1.2223 | 1.1825 | 1.1984 | 1.1984 | -0.016 (-1.32%) | 1,295,006 |
| 19 Jan 2005 | CNY | 1.2024 | 1.2263 | 1.1984 | 1.2144 | 1.2144 | +0.004 (+0.33%) | 1,190,634 |
| 18 Jan 2005 | CNY | 1.1865 | 1.2303 | 1.1706 | 1.2104 | 1.2104 | +0.032 (+2.71%) | 1,813,576 |
| 17 Jan 2005 | CNY | 1.2104 | 1.2144 | 1.1746 | 1.1785 | 1.1785 | -0.048 (-3.90%) | 1,998,228 |
| 14 Jan 2005 | CNY | 1.2383 | 1.2542 | 1.2184 | 1.2263 | 1.2263 | -0.02 (-1.60%) | 978,265 |
| 13 Jan 2005 | CNY | 1.2502 | 1.2621 | 1.2343 | 1.2462 | 1.2462 | -0.012 (-0.95%) | 739,992 |
| 12 Jan 2005 | CNY | 1.2462 | 1.2621 | 1.2343 | 1.2582 | 1.2582 | +0.008 (+0.64%) | 798,080 |
| 11 Jan 2005 | CNY | 1.2502 | 1.2502 | 1.2383 | 1.2502 | 1.2502 | 0.0 (0.0%) | 687,829 |
| 10 Jan 2005 | CNY | 1.2383 | 1.2502 | 1.2263 | 1.2502 | 1.2502 | +0.012 (+0.96%) | 593,614 |
| 7 Jan 2005 | CNY | 1.2104 | 1.2462 | 1.2104 | 1.2383 | 1.2383 | +0.016 (+1.31%) | 543,007 |
| 6 Jan 2005 | CNY | 1.2343 | 1.2422 | 1.2144 | 1.2223 | 1.2223 | -0.008 (-0.65%) | 555,817 |
| 5 Jan 2005 | CNY | 1.1984 | 1.2542 | 1.1984 | 1.2303 | 1.2303 | +0.02 (+1.64%) | 853,190 |
| 4 Jan 2005 | CNY | 1.2263 | 1.2263 | 1.2024 | 1.2104 | 1.2104 | -0.016 (-1.30%) | 791,907 |
| 31 Dec 2004 | CNY | 1.2542 | 1.2542 | 1.2144 | 1.2263 | 1.2263 | -0.024 (-1.91%) | 1,189,250 |
| 30 Dec 2004 | CNY | 1.2462 | 1.2621 | 1.2343 | 1.2502 | 1.2502 | -0.004 (-0.32%) | 1,408,028 |
| 29 Dec 2004 | CNY | 1.2462 | 1.2661 | 1.2462 | 1.2542 | 1.2542 | +0.008 (+0.64%) | 738,661 |
| 28 Dec 2004 | CNY | 1.2621 | 1.2701 | 1.2462 | 1.2462 | 1.2462 | -0.016 (-1.26%) | 905,994 |
| 27 Dec 2004 | CNY | 1.2661 | 1.298 | 1.2582 | 1.2621 | 1.2621 | -0.004 (-0.32%) | 644,225 |
