| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | CNY | 4.9375 | 4.9861 | 4.8611 | 4.9167 | 4.9167 | +0.014 (+0.28%) | 348,847 |
| 4 Feb 2005 | CNY | 4.7986 | 4.9097 | 4.7986 | 4.9028 | 4.9028 | +0.104 (+2.17%) | 309,201 |
| 3 Feb 2005 | CNY | 4.8958 | 4.9514 | 4.7639 | 4.7986 | 4.7986 | -0.062 (-1.29%) | 400,642 |
| 2 Feb 2005 | CNY | 4.5833 | 4.9236 | 4.5486 | 4.8611 | 4.8611 | +0.236 (+5.10%) | 640,784 |
| 1 Feb 2005 | CNY | 4.6181 | 4.6944 | 4.6042 | 4.625 | 4.625 | +0.021 (+0.45%) | 302,793 |
| 31 Jan 2005 | CNY | 4.7917 | 4.7917 | 4.5903 | 4.6042 | 4.6042 | -0.201 (-4.19%) | 516,647 |
| 28 Jan 2005 | CNY | 4.8472 | 4.9028 | 4.7847 | 4.8056 | 4.8056 | -0.042 (-0.86%) | 266,847 |
| 27 Jan 2005 | CNY | 4.9167 | 4.9306 | 4.8403 | 4.8472 | 4.8472 | -0.111 (-2.24%) | 406,864 |
| 26 Jan 2005 | CNY | 5.0417 | 5.0486 | 4.9444 | 4.9583 | 4.9583 | -0.083 (-1.65%) | 239,731 |
| 25 Jan 2005 | CNY | 5.0694 | 5.0833 | 4.9653 | 5.0417 | 5.0417 | -0.056 (-1.09%) | 317,118 |
| 24 Jan 2005 | CNY | 5.1458 | 5.2778 | 5.0417 | 5.0972 | 5.0972 | +0.097 (+1.94%) | 678,571 |
| 21 Jan 2005 | CNY | 4.8958 | 5.0069 | 4.6875 | 5 | 5 | +0.083 (+1.69%) | 900,666 |
| 20 Jan 2005 | CNY | 5.0833 | 5.0833 | 4.75 | 4.9167 | 4.9167 | -0.194 (-3.80%) | 1,087,679 |
| 19 Jan 2005 | CNY | 5.1944 | 5.1944 | 5.0833 | 5.1111 | 5.1111 | -0.097 (-1.87%) | 411,753 |
| 18 Jan 2005 | CNY | 5.0417 | 5.2153 | 5.0417 | 5.2083 | 5.2083 | +0.18 (+3.59%) | 598,802 |
| 17 Jan 2005 | CNY | 5 | 5.1181 | 4.9861 | 5.0278 | 5.0278 | -0.111 (-2.16%) | 764,684 |
| 14 Jan 2005 | CNY | 5.2014 | 5.5208 | 5.1389 | 5.1389 | 5.1389 | +0.035 (+0.68%) | 3,008,148 |
| 13 Jan 2005 | CNY | 4.9722 | 5.1111 | 4.9375 | 5.1042 | 5.1042 | +0.125 (+2.51%) | 746,357 |
| 12 Jan 2005 | CNY | 5.0347 | 5.0347 | 4.9306 | 4.9792 | 4.9792 | -0.035 (-0.69%) | 255,173 |
| 11 Jan 2005 | CNY | 5.0347 | 5.0347 | 4.9653 | 5.0139 | 5.0139 | +0.028 (+0.56%) | 216,879 |
| 10 Jan 2005 | CNY | 4.8958 | 5.0139 | 4.8958 | 4.9861 | 4.9861 | +0.069 (+1.41%) | 226,211 |
| 7 Jan 2005 | CNY | 4.9167 | 5 | 4.875 | 4.9167 | 4.9167 | +0.028 (+0.57%) | 250,452 |
| 6 Jan 2005 | CNY | 4.8958 | 4.9306 | 4.8542 | 4.8889 | 4.8889 | -0.007 (-0.14%) | 201,218 |
| 5 Jan 2005 | CNY | 4.7778 | 4.9444 | 4.7778 | 4.8958 | 4.8958 | +0.111 (+2.32%) | 360,887 |
| 4 Jan 2005 | CNY | 4.8264 | 4.8264 | 4.6736 | 4.7847 | 4.7847 | -0.028 (-0.58%) | 189,066 |
| 31 Dec 2004 | CNY | 4.9653 | 5.0625 | 4.7847 | 4.8125 | 4.8125 | -0.201 (-4.02%) | 740,553 |
| 30 Dec 2004 | CNY | 5.0069 | 5.0903 | 4.9722 | 5.0139 | 5.0139 | +0.007 (+0.14%) | 133,200 |
| 29 Dec 2004 | CNY | 5.0625 | 5.125 | 5 | 5.0069 | 5.0069 | -0.056 (-1.10%) | 249,076 |
| 28 Dec 2004 | CNY | 5.0278 | 5.125 | 4.9375 | 5.0625 | 5.0625 | +0.042 (+0.83%) | 301,481 |
| 27 Dec 2004 | CNY | 5.0347 | 5.0486 | 4.9861 | 5.0208 | 5.0208 | 0.0 (0.0%) | 153,115 |
