| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2005 | CNY | 0.9787 | 0.9807 | 0.962 | 0.9661 | 0.9661 | -0.013 (-1.29%) | 1,987,485 |
| 26 Jan 2005 | CNY | 1.0016 | 1.0016 | 0.9766 | 0.9787 | 0.9787 | -0.017 (-1.67%) | 1,828,327 |
| 25 Jan 2005 | CNY | 1.0079 | 1.0079 | 0.9807 | 0.9953 | 0.9953 | -0.017 (-1.65%) | 3,188,790 |
| 24 Jan 2005 | CNY | 1.0371 | 1.0371 | 1.0037 | 1.012 | 1.012 | +0.015 (+1.46%) | 6,408,505 |
| 21 Jan 2005 | CNY | 0.9494 | 1.0016 | 0.9432 | 0.9974 | 0.9974 | +0.037 (+3.91%) | 6,250,848 |
| 20 Jan 2005 | CNY | 0.9891 | 0.9891 | 0.9557 | 0.9599 | 0.9599 | -0.033 (-3.36%) | 4,765,765 |
| 19 Jan 2005 | CNY | 1.0079 | 1.0079 | 0.9849 | 0.9933 | 0.9933 | -0.013 (-1.24%) | 2,223,147 |
| 18 Jan 2005 | CNY | 0.9933 | 1.012 | 0.9787 | 1.0058 | 1.0058 | +0.011 (+1.05%) | 4,578,568 |
| 17 Jan 2005 | CNY | 1.06 | 1.0684 | 0.9787 | 0.9953 | 0.9953 | -0.079 (-7.38%) | 7,902,085 |
| 14 Jan 2005 | CNY | 1.0788 | 1.0913 | 1.0726 | 1.0746 | 1.0746 | -0.004 (-0.39%) | 2,260,772 |
| 13 Jan 2005 | CNY | 1.0642 | 1.0851 | 1.0642 | 1.0788 | 1.0788 | +0.002 (+0.20%) | 1,415,651 |
| 12 Jan 2005 | CNY | 1.083 | 1.083 | 1.0642 | 1.0767 | 1.0767 | -0.008 (-0.77%) | 1,349,239 |
| 11 Jan 2005 | CNY | 1.0767 | 1.0872 | 1.0705 | 1.0851 | 1.0851 | -0.002 (-0.19%) | 1,039,760 |
| 10 Jan 2005 | CNY | 1.0684 | 1.0872 | 1.06 | 1.0872 | 1.0872 | +0.013 (+1.17%) | 1,164,054 |
| 7 Jan 2005 | CNY | 1.0788 | 1.0955 | 1.0642 | 1.0746 | 1.0746 | -0.004 (-0.39%) | 2,300,864 |
| 6 Jan 2005 | CNY | 1.0913 | 1.1018 | 1.0726 | 1.0788 | 1.0788 | -0.013 (-1.15%) | 2,032,437 |
| 5 Jan 2005 | CNY | 1.0809 | 1.1018 | 1.0726 | 1.0913 | 1.0913 | +0.027 (+2.55%) | 3,523,399 |
| 4 Jan 2005 | CNY | 1.0788 | 1.0788 | 1.0433 | 1.0642 | 1.0642 | -0.017 (-1.55%) | 2,179,125 |
| 31 Dec 2004 | CNY | 1.083 | 1.0976 | 1.0767 | 1.0809 | 1.0809 | -0.01 (-0.95%) | 1,935,421 |
| 30 Dec 2004 | CNY | 1.108 | 1.1101 | 1.0726 | 1.0913 | 1.0913 | -0.023 (-2.06%) | 5,930,165 |
| 29 Dec 2004 | CNY | 1.1498 | 1.1665 | 1.1059 | 1.1143 | 1.1143 | -0.035 (-3.09%) | 3,377,540 |
| 28 Dec 2004 | CNY | 1.1539 | 1.1602 | 1.1477 | 1.1498 | 1.1498 | -0.002 (-0.17%) | 880,349 |
| 27 Dec 2004 | CNY | 1.1665 | 1.1685 | 1.1498 | 1.1518 | 1.1518 | -0.002 (-0.18%) | 853,181 |
| 24 Dec 2004 | CNY | 1.1539 | 1.1644 | 1.1477 | 1.1539 | 1.1539 | +0.004 (+0.36%) | 1,150,214 |
| 23 Dec 2004 | CNY | 1.1852 | 1.1978 | 1.1456 | 1.1498 | 1.1498 | -0.035 (-2.99%) | 1,988,664 |
| 22 Dec 2004 | CNY | 1.1581 | 1.1873 | 1.1498 | 1.1852 | 1.1852 | +0.027 (+2.34%) | 3,266,267 |
| 21 Dec 2004 | CNY | 1.1518 | 1.1665 | 1.1372 | 1.1581 | 1.1581 | +0.013 (+1.09%) | 1,630,510 |
| 20 Dec 2004 | CNY | 1.1477 | 1.156 | 1.1372 | 1.1456 | 1.1456 | -0.01 (-0.90%) | 2,237,534 |
| 17 Dec 2004 | CNY | 1.1665 | 1.1665 | 1.1518 | 1.156 | 1.156 | -0.015 (-1.25%) | 2,258,380 |
| 16 Dec 2004 | CNY | 1.1873 | 1.1936 | 1.1685 | 1.1706 | 1.1706 | -0.019 (-1.58%) | 1,817,597 |
