| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 1.157 | 1.1744 | 1.1523 | 1.1602 | 1.1602 | +0.016 (+1.38%) | 5,819,541 |
| 16 Feb 2005 | CNY | 1.1396 | 1.1539 | 1.1285 | 1.1444 | 1.1444 | +0.009 (+0.84%) | 3,401,592 |
| 4 Feb 2005 | CNY | 1.1079 | 1.1396 | 1.1064 | 1.1349 | 1.1349 | +0.03 (+2.72%) | 3,032,564 |
| 3 Feb 2005 | CNY | 1.1412 | 1.1523 | 1.1032 | 1.1048 | 1.1048 | -0.036 (-3.19%) | 4,017,995 |
| 2 Feb 2005 | CNY | 1.0668 | 1.1412 | 1.0668 | 1.1412 | 1.1412 | +0.074 (+6.97%) | 3,512,087 |
| 1 Feb 2005 | CNY | 1.0605 | 1.1032 | 1.0573 | 1.0668 | 1.0668 | +0.006 (+0.59%) | 1,675,211 |
| 31 Jan 2005 | CNY | 1.1238 | 1.1238 | 1.0541 | 1.0605 | 1.0605 | -0.066 (-5.89%) | 3,586,854 |
| 28 Jan 2005 | CNY | 1.1333 | 1.1333 | 1.1095 | 1.1269 | 1.1269 | -0.009 (-0.84%) | 1,491,660 |
| 27 Jan 2005 | CNY | 1.1475 | 1.1554 | 1.1333 | 1.1364 | 1.1364 | -0.024 (-2.05%) | 1,990,170 |
| 26 Jan 2005 | CNY | 1.1713 | 1.1713 | 1.1364 | 1.1602 | 1.1602 | -0.009 (-0.81%) | 2,482,721 |
| 25 Jan 2005 | CNY | 1.195 | 1.1998 | 1.1633 | 1.1697 | 1.1697 | 0.0 (0.0%) | 4,527,238 |
| 21 Jan 2005 | CNY | 1.1238 | 1.1713 | 1.1238 | 1.1697 | 1.1697 | +0.048 (+4.23%) | 3,421,380 |
| 20 Jan 2005 | CNY | 1.1713 | 1.1713 | 1.1174 | 1.1222 | 1.1222 | -0.052 (-4.44%) | 6,402,983 |
| 19 Jan 2005 | CNY | 1.2631 | 1.2631 | 1.1697 | 1.1744 | 1.1744 | -0.063 (-5.11%) | 4,555,916 |
| 18 Jan 2005 | CNY | 1.2267 | 1.2472 | 1.2203 | 1.2377 | 1.2377 | +0.014 (+1.16%) | 1,785,492 |
| 17 Jan 2005 | CNY | 1.2836 | 1.2836 | 1.2219 | 1.2235 | 1.2235 | -0.062 (-4.80%) | 2,410,317 |
| 14 Jan 2005 | CNY | 1.3026 | 1.309 | 1.2789 | 1.2852 | 1.2852 | -0.016 (-1.21%) | 1,045,629 |
| 13 Jan 2005 | CNY | 1.2979 | 1.3074 | 1.29 | 1.301 | 1.301 | -0.005 (-0.37%) | 1,322,982 |
| 12 Jan 2005 | CNY | 1.3121 | 1.3137 | 1.2963 | 1.3058 | 1.3058 | -0.013 (-0.96%) | 1,012,775 |
| 11 Jan 2005 | CNY | 1.3295 | 1.3295 | 1.3058 | 1.3185 | 1.3185 | -0.002 (-0.11%) | 761,957 |
| 10 Jan 2005 | CNY | 1.3232 | 1.3232 | 1.2979 | 1.32 | 1.32 | +0.009 (+0.72%) | 634,959 |
| 7 Jan 2005 | CNY | 1.2979 | 1.3216 | 1.2979 | 1.3105 | 1.3105 | +0.009 (+0.73%) | 851,116 |
| 6 Jan 2005 | CNY | 1.3232 | 1.3232 | 1.301 | 1.301 | 1.301 | -0.019 (-1.44%) | 506,703 |
| 5 Jan 2005 | CNY | 1.3026 | 1.3295 | 1.3026 | 1.32 | 1.32 | +0.014 (+1.09%) | 602,503 |
| 4 Jan 2005 | CNY | 1.2947 | 1.3105 | 1.2821 | 1.3058 | 1.3058 | +0.008 (+0.61%) | 798,228 |
| 31 Dec 2004 | CNY | 1.339 | 1.347 | 1.29 | 1.2979 | 1.2979 | -0.041 (-3.07%) | 2,396,360 |
| 30 Dec 2004 | CNY | 1.3849 | 1.3849 | 1.3375 | 1.339 | 1.339 | -0.014 (-1.06%) | 1,251,425 |
| 29 Dec 2004 | CNY | 1.3707 | 1.3818 | 1.347 | 1.3533 | 1.3533 | -0.019 (-1.38%) | 1,256,018 |
| 28 Dec 2004 | CNY | 1.3849 | 1.3992 | 1.3691 | 1.3723 | 1.3723 | -0.013 (-0.91%) | 807,440 |
| 27 Dec 2004 | CNY | 1.3929 | 1.3929 | 1.3691 | 1.3849 | 1.3849 | -0.005 (-0.35%) | 1,370,911 |
