| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 6.5078 | 6.5184 | 6.3933 | 6.4209 | 6.4209 | -0.102 (-1.56%) | 8,006,816 |
| 2 Mar 2005 | CNY | 6.529 | 6.7367 | 6.5078 | 6.5226 | 6.5226 | +0.002 (+0.03%) | 10,601,951 |
| 1 Mar 2005 | CNY | 6.5714 | 6.5926 | 6.4442 | 6.5205 | 6.5205 | -0.078 (-1.19%) | 3,905,238 |
| 28 Feb 2005 | CNY | 6.3615 | 6.6032 | 6.317 | 6.5989 | 6.5989 | +0.223 (+3.49%) | 9,223,982 |
| 25 Feb 2005 | CNY | 6.3382 | 6.4654 | 6.2873 | 6.3763 | 6.3763 | +0.021 (+0.33%) | 6,066,524 |
| 24 Feb 2005 | CNY | 6.3467 | 6.3679 | 6.1898 | 6.3551 | 6.3551 | +0.008 (+0.13%) | 12,108,168 |
| 23 Feb 2005 | CNY | 6.3594 | 6.3806 | 6.2788 | 6.3467 | 6.3467 | -0.013 (-0.20%) | 5,638,067 |
| 22 Feb 2005 | CNY | 6.2534 | 6.3785 | 6.2534 | 6.3594 | 6.3594 | +0.127 (+2.04%) | 14,563,860 |
| 21 Feb 2005 | CNY | 6.1092 | 6.2979 | 6.105 | 6.2322 | 6.2322 | +0.123 (+2.01%) | 4,567,576 |
| 18 Feb 2005 | CNY | 6.2089 | 6.2534 | 6.0838 | 6.1092 | 6.1092 | -0.083 (-1.34%) | 6,316,850 |
| 17 Feb 2005 | CNY | 6.3149 | 6.3594 | 6.175 | 6.1919 | 6.1919 | -0.142 (-2.24%) | 5,976,633 |
| 16 Feb 2005 | CNY | 6.1898 | 6.3615 | 6.105 | 6.3339 | 6.3339 | +0.309 (+5.14%) | 14,855,397 |
| 4 Feb 2005 | CNY | 6.0372 | 6.0711 | 5.9736 | 6.0245 | 6.0245 | +0.002 (+0.04%) | 10,249,426 |
| 3 Feb 2005 | CNY | 6.0414 | 6.122 | 5.9672 | 6.0223 | 6.0223 | -0.004 (-0.07%) | 9,917,162 |
| 2 Feb 2005 | CNY | 5.9312 | 6.0584 | 5.8973 | 6.0266 | 6.0266 | +0.127 (+2.16%) | 14,830,805 |
| 1 Feb 2005 | CNY | 5.8612 | 5.9333 | 5.8082 | 5.8994 | 5.8994 | +0.032 (+0.54%) | 6,428,012 |
| 31 Jan 2005 | CNY | 5.8294 | 5.8803 | 5.787 | 5.8676 | 5.8676 | +0.034 (+0.58%) | 4,797,999 |
| 28 Jan 2005 | CNY | 5.7658 | 5.8824 | 5.7658 | 5.8337 | 5.8337 | +0.03 (+0.51%) | 2,179,490 |
| 27 Jan 2005 | CNY | 5.8761 | 5.893 | 5.7913 | 5.804 | 5.804 | -0.115 (-1.93%) | 11,095,664 |
| 26 Jan 2005 | CNY | 5.946 | 5.9842 | 5.8718 | 5.9185 | 5.9185 | -0.006 (-0.11%) | 8,069,416 |
| 25 Jan 2005 | CNY | 5.7234 | 5.9651 | 5.6938 | 5.9248 | 5.9248 | +0.174 (+3.02%) | 25,968,893 |
| 24 Jan 2005 | CNY | 5.6153 | 5.7892 | 5.5751 | 5.751 | 5.751 | +0.18 (+3.23%) | 9,471,477 |
| 21 Jan 2005 | CNY | 5.5242 | 5.6599 | 5.3843 | 5.5708 | 5.5708 | +0.034 (+0.61%) | 9,996,920 |
| 20 Jan 2005 | CNY | 5.5221 | 5.5475 | 5.4691 | 5.5369 | 5.5369 | +0.004 (+0.08%) | 6,736,532 |
| 19 Jan 2005 | CNY | 5.5729 | 5.5857 | 5.5221 | 5.5327 | 5.5327 | -0.04 (-0.72%) | 7,170,414 |
| 18 Jan 2005 | CNY | 5.4627 | 5.5751 | 5.4627 | 5.5729 | 5.5729 | +0.11 (+2.02%) | 11,705,902 |
| 17 Jan 2005 | CNY | 5.2995 | 5.486 | 5.2401 | 5.4627 | 5.4627 | +0.134 (+2.51%) | 12,354,541 |
| 14 Jan 2005 | CNY | 5.3376 | 5.5157 | 5.3164 | 5.3292 | 5.3292 | +0.002 (+0.04%) | 13,899,323 |
| 13 Jan 2005 | CNY | 5.3101 | 5.3843 | 5.291 | 5.327 | 5.327 | +0.019 (+0.36%) | 21,655,361 |
| 12 Jan 2005 | CNY | 5.3016 | 5.3376 | 5.2698 | 5.308 | 5.308 | +0.009 (+0.16%) | 4,699,089 |
