| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | CNY | 1.6131 | 1.7064 | 1.6131 | 1.6964 | 1.6964 | +0.083 (+5.16%) | 5,460,502 |
| 1 Feb 2005 | CNY | 1.6448 | 1.6528 | 1.6071 | 1.6131 | 1.6131 | -0.004 (-0.25%) | 1,623,636 |
| 31 Jan 2005 | CNY | 1.6111 | 1.627 | 1.5952 | 1.6171 | 1.6171 | -0.004 (-0.24%) | 1,604,287 |
| 28 Jan 2005 | CNY | 1.629 | 1.6369 | 1.6171 | 1.621 | 1.621 | -0.036 (-2.16%) | 2,494,442 |
| 27 Jan 2005 | CNY | 1.7024 | 1.7183 | 1.6568 | 1.6568 | 1.6568 | -0.044 (-2.56%) | 2,335,939 |
| 26 Jan 2005 | CNY | 1.6825 | 1.7262 | 1.6825 | 1.7004 | 1.7004 | +0.014 (+0.82%) | 1,100,181 |
| 25 Jan 2005 | CNY | 1.6786 | 1.7004 | 1.6706 | 1.6865 | 1.6865 | +0.008 (+0.47%) | 2,179,099 |
| 24 Jan 2005 | CNY | 1.7401 | 1.7401 | 1.6548 | 1.6786 | 1.6786 | +0.034 (+2.05%) | 5,036,441 |
| 21 Jan 2005 | CNY | 1.623 | 1.6528 | 1.6071 | 1.6448 | 1.6448 | +0.022 (+1.34%) | 3,220,806 |
| 20 Jan 2005 | CNY | 1.5873 | 1.6329 | 1.5774 | 1.623 | 1.623 | +0.034 (+2.12%) | 3,159,026 |
| 19 Jan 2005 | CNY | 1.6587 | 1.6587 | 1.5833 | 1.5893 | 1.5893 | -0.059 (-3.61%) | 5,135,382 |
| 18 Jan 2005 | CNY | 1.627 | 1.6944 | 1.6191 | 1.6488 | 1.6488 | +0.03 (+1.83%) | 4,226,292 |
| 17 Jan 2005 | CNY | 1.6905 | 1.6905 | 1.6171 | 1.6191 | 1.6191 | -0.087 (-5.12%) | 3,441,896 |
| 14 Jan 2005 | CNY | 1.748 | 1.75 | 1.6944 | 1.7064 | 1.7064 | -0.067 (-3.80%) | 4,200,512 |
| 13 Jan 2005 | CNY | 1.8095 | 1.8115 | 1.6667 | 1.7738 | 1.7738 | -0.044 (-2.40%) | 9,146,224 |
| 12 Jan 2005 | CNY | 1.7956 | 1.8214 | 1.7857 | 1.8175 | 1.8175 | +0.022 (+1.22%) | 10,551,698 |
| 11 Jan 2005 | CNY | 1.8353 | 1.8611 | 1.7917 | 1.7956 | 1.7956 | -0.04 (-2.16%) | 5,383,652 |
| 10 Jan 2005 | CNY | 1.8452 | 1.8512 | 1.8056 | 1.8353 | 1.8353 | -0.02 (-1.07%) | 5,402,118 |
| 7 Jan 2005 | CNY | 1.8413 | 1.871 | 1.8393 | 1.8552 | 1.8552 | +0.012 (+0.65%) | 4,584,237 |
| 6 Jan 2005 | CNY | 1.8452 | 1.8631 | 1.8373 | 1.8433 | 1.8433 | -0.004 (-0.21%) | 5,227,029 |
| 5 Jan 2005 | CNY | 1.8452 | 1.8691 | 1.8254 | 1.8472 | 1.8472 | -0.014 (-0.75%) | 5,443,532 |
| 4 Jan 2005 | CNY | 1.9643 | 1.9663 | 1.8452 | 1.8611 | 1.8611 | -0.113 (-5.73%) | 10,483,018 |
| 31 Dec 2004 | CNY | 1.9643 | 1.9821 | 1.9524 | 1.9742 | 1.9742 | +0.01 (+0.50%) | 5,675,544 |
| 30 Dec 2004 | CNY | 1.9643 | 1.9702 | 1.9405 | 1.9643 | 1.9643 | 0.0 (0.0%) | 4,626,488 |
| 29 Dec 2004 | CNY | 1.9683 | 1.9921 | 1.9544 | 1.9643 | 1.9643 | -0.01 (-0.50%) | 3,738,420 |
| 28 Dec 2004 | CNY | 1.9603 | 1.9802 | 1.9603 | 1.9742 | 1.9742 | +0.014 (+0.71%) | 3,444,920 |
| 27 Dec 2004 | CNY | 1.9683 | 1.9802 | 1.9524 | 1.9603 | 1.9603 | -0.008 (-0.41%) | 3,504,402 |
| 24 Dec 2004 | CNY | 1.9702 | 1.9941 | 1.9444 | 1.9683 | 1.9683 | -0.014 (-0.70%) | 5,840,679 |
| 23 Dec 2004 | CNY | 2.0139 | 2.0179 | 1.9603 | 1.9821 | 1.9821 | -0.04 (-1.96%) | 30,312,434 |
| 22 Dec 2004 | CNY | 2.006 | 2.0298 | 1.9821 | 2.0218 | 2.0218 | +0.01 (+0.49%) | 17,602,956 |
