| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | CNY | 1.9432 | 2.015 | 1.9347 | 2.0023 | 2.0023 | +0.042 (+2.15%) | 3,096,976 |
| 21 Feb 2005 | CNY | 1.9432 | 1.9685 | 1.9221 | 1.9601 | 1.9601 | +0.03 (+1.53%) | 1,649,112 |
| 18 Feb 2005 | CNY | 1.9305 | 1.9643 | 1.9136 | 1.9305 | 1.9305 | -0.004 (-0.22%) | 1,119,130 |
| 17 Feb 2005 | CNY | 1.9221 | 1.9347 | 1.8925 | 1.9347 | 1.9347 | -0.004 (-0.22%) | 1,051,088 |
| 16 Feb 2005 | CNY | 1.9643 | 1.977 | 1.9305 | 1.939 | 1.939 | 0.0 (0.0%) | 1,428,163 |
| 4 Feb 2005 | CNY | 1.9221 | 1.9432 | 1.9009 | 1.939 | 1.939 | +0.042 (+2.23%) | 2,152,258 |
| 3 Feb 2005 | CNY | 1.9221 | 1.9643 | 1.8798 | 1.8967 | 1.8967 | -0.03 (-1.54%) | 2,046,169 |
| 2 Feb 2005 | CNY | 1.8207 | 1.9305 | 1.8207 | 1.9263 | 1.9263 | +0.11 (+6.04%) | 2,286,131 |
| 1 Feb 2005 | CNY | 1.7996 | 1.846 | 1.7996 | 1.8165 | 1.8165 | +0.013 (+0.70%) | 1,235,809 |
| 31 Jan 2005 | CNY | 1.8629 | 1.8756 | 1.8038 | 1.8038 | 1.8038 | -0.076 (-4.04%) | 1,289,915 |
| 28 Jan 2005 | CNY | 1.9347 | 1.9347 | 1.8671 | 1.8798 | 1.8798 | -0.063 (-3.26%) | 1,680,907 |
| 27 Jan 2005 | CNY | 2.0023 | 2.0108 | 1.9052 | 1.9432 | 1.9432 | -0.051 (-2.54%) | 3,597,231 |
| 26 Jan 2005 | CNY | 1.9559 | 2.0066 | 1.9263 | 1.9939 | 1.9939 | +0.038 (+1.94%) | 3,240,225 |
| 25 Jan 2005 | CNY | 1.9643 | 1.9643 | 1.9094 | 1.9559 | 1.9559 | 0.0 (0.0%) | 1,361,951 |
| 24 Jan 2005 | CNY | 1.9221 | 1.9685 | 1.9052 | 1.9559 | 1.9559 | +0.055 (+2.89%) | 2,125,200 |
| 21 Jan 2005 | CNY | 1.8587 | 1.9094 | 1.8165 | 1.9009 | 1.9009 | +0.042 (+2.27%) | 2,366,922 |
| 20 Jan 2005 | CNY | 1.9052 | 1.9052 | 1.8376 | 1.8587 | 1.8587 | -0.038 (-2.00%) | 2,230,945 |
| 19 Jan 2005 | CNY | 1.8798 | 1.9094 | 1.8587 | 1.8967 | 1.8967 | +0.017 (+0.90%) | 1,252,212 |
| 18 Jan 2005 | CNY | 1.846 | 1.884 | 1.808 | 1.8798 | 1.8798 | +0.034 (+1.83%) | 1,515,382 |
| 17 Jan 2005 | CNY | 2.0192 | 2.0192 | 1.8038 | 1.846 | 1.846 | -0.11 (-5.62%) | 2,852,765 |
| 14 Jan 2005 | CNY | 2.0361 | 2.0361 | 1.9559 | 1.9559 | 1.9559 | -0.068 (-3.34%) | 870,675 |
| 13 Jan 2005 | CNY | 2.0192 | 2.0361 | 1.9981 | 2.0234 | 2.0234 | +0.004 (+0.21%) | 970,544 |
| 12 Jan 2005 | CNY | 1.9981 | 2.0192 | 1.9854 | 2.0192 | 2.0192 | +0.021 (+1.06%) | 917,939 |
| 11 Jan 2005 | CNY | 2.0066 | 2.0066 | 1.9812 | 1.9981 | 1.9981 | 0.0 (0.0%) | 496,223 |
| 10 Jan 2005 | CNY | 1.9812 | 1.9981 | 1.9474 | 1.9981 | 1.9981 | +0.034 (+1.72%) | 615,296 |
| 7 Jan 2005 | CNY | 1.9474 | 1.9981 | 1.9432 | 1.9643 | 1.9643 | +0.017 (+0.87%) | 993,180 |
| 6 Jan 2005 | CNY | 1.9854 | 1.9854 | 1.939 | 1.9474 | 1.9474 | -0.046 (-2.33%) | 962,240 |
| 5 Jan 2005 | CNY | 1.9685 | 2.0192 | 1.9432 | 1.9939 | 1.9939 | +0.03 (+1.51%) | 922,915 |
| 4 Jan 2005 | CNY | 2.0277 | 2.0319 | 1.9263 | 1.9643 | 1.9643 | -0.059 (-2.92%) | 1,437,525 |
| 31 Dec 2004 | CNY | 2.1417 | 2.1417 | 2.0066 | 2.0234 | 2.0234 | -0.101 (-4.77%) | 3,213,525 |
