| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | CNY | 1.3417 | 1.3778 | 1.3417 | 1.3722 | 1.3722 | +0.022 (+1.64%) | 1,085,205 |
| 3 Feb 2005 | CNY | 1.3861 | 1.4028 | 1.35 | 1.35 | 1.35 | -0.025 (-1.82%) | 2,362,554 |
| 2 Feb 2005 | CNY | 1.3306 | 1.3889 | 1.3028 | 1.375 | 1.375 | +0.069 (+5.32%) | 2,847,639 |
| 1 Feb 2005 | CNY | 1.3 | 1.3306 | 1.2833 | 1.3056 | 1.3056 | 0.0 (0.0%) | 1,250,866 |
| 31 Jan 2005 | CNY | 1.375 | 1.375 | 1.2778 | 1.3056 | 1.3056 | -0.081 (-5.81%) | 1,797,552 |
| 28 Jan 2005 | CNY | 1.4306 | 1.4333 | 1.3833 | 1.3861 | 1.3861 | -0.042 (-2.92%) | 1,159,873 |
| 27 Jan 2005 | CNY | 1.4389 | 1.4444 | 1.425 | 1.4278 | 1.4278 | -0.019 (-1.34%) | 847,800 |
| 26 Jan 2005 | CNY | 1.4444 | 1.4667 | 1.4444 | 1.4472 | 1.4472 | -0.022 (-1.51%) | 771,840 |
| 25 Jan 2005 | CNY | 1.5056 | 1.5056 | 1.4444 | 1.4694 | 1.4694 | -0.036 (-2.40%) | 1,230,260 |
| 24 Jan 2005 | CNY | 1.4944 | 1.5306 | 1.4917 | 1.5056 | 1.5056 | +0.031 (+2.07%) | 3,409,876 |
| 21 Jan 2005 | CNY | 1.4389 | 1.4778 | 1.4111 | 1.475 | 1.475 | +0.036 (+2.51%) | 1,398,196 |
| 20 Jan 2005 | CNY | 1.45 | 1.4611 | 1.425 | 1.4389 | 1.4389 | -0.042 (-2.82%) | 1,483,916 |
| 19 Jan 2005 | CNY | 1.5056 | 1.5056 | 1.4639 | 1.4806 | 1.4806 | -0.03 (-2.02%) | 1,373,443 |
| 18 Jan 2005 | CNY | 1.5472 | 1.5472 | 1.4806 | 1.5111 | 1.5111 | +0.022 (+1.49%) | 1,299,600 |
| 17 Jan 2005 | CNY | 1.55 | 1.55 | 1.4861 | 1.4889 | 1.4889 | -0.075 (-4.80%) | 1,109,520 |
| 14 Jan 2005 | CNY | 1.6111 | 1.6139 | 1.5611 | 1.5639 | 1.5639 | -0.047 (-2.93%) | 793,454 |
| 13 Jan 2005 | CNY | 1.5861 | 1.6167 | 1.5778 | 1.6111 | 1.6111 | +0.022 (+1.40%) | 974,876 |
| 12 Jan 2005 | CNY | 1.6 | 1.6056 | 1.5833 | 1.5889 | 1.5889 | -0.011 (-0.69%) | 249,948 |
| 11 Jan 2005 | CNY | 1.5917 | 1.6194 | 1.5889 | 1.6 | 1.6 | -0.003 (-0.17%) | 384,120 |
| 10 Jan 2005 | CNY | 1.5917 | 1.6056 | 1.575 | 1.6028 | 1.6028 | +0.011 (+0.70%) | 389,520 |
| 7 Jan 2005 | CNY | 1.575 | 1.6056 | 1.5722 | 1.5917 | 1.5917 | +0.014 (+0.88%) | 393,840 |
| 6 Jan 2005 | CNY | 1.6083 | 1.6083 | 1.5722 | 1.5778 | 1.5778 | -0.03 (-1.90%) | 511,984 |
| 5 Jan 2005 | CNY | 1.5694 | 1.6194 | 1.5694 | 1.6083 | 1.6083 | +0.036 (+2.30%) | 402,480 |
| 4 Jan 2005 | CNY | 1.5722 | 1.5889 | 1.5667 | 1.5722 | 1.5722 | -0.028 (-1.74%) | 798,120 |
| 31 Dec 2004 | CNY | 1.6389 | 1.6389 | 1.5833 | 1.6 | 1.6 | -0.006 (-0.35%) | 995,400 |
| 30 Dec 2004 | CNY | 1.6278 | 1.6306 | 1.6028 | 1.6056 | 1.6056 | -0.028 (-1.70%) | 852,480 |
| 29 Dec 2004 | CNY | 1.6472 | 1.6667 | 1.625 | 1.6333 | 1.6333 | -0.025 (-1.51%) | 518,130 |
| 28 Dec 2004 | CNY | 1.6722 | 1.675 | 1.6472 | 1.6583 | 1.6583 | -0.017 (-1.00%) | 513,720 |
| 27 Dec 2004 | CNY | 1.6722 | 1.6889 | 1.6667 | 1.675 | 1.675 | +0.003 (+0.17%) | 1,208,520 |
| 24 Dec 2004 | CNY | 1.6556 | 1.675 | 1.6306 | 1.6722 | 1.6722 | +0.028 (+1.69%) | 698,767 |
