| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | CNY | 1.6765 | 1.6765 | 1.6305 | 1.6338 | 1.6338 | -0.043 (-2.55%) | 3,895,168 |
| 17 Feb 2005 | CNY | 1.6502 | 1.6864 | 1.6469 | 1.6765 | 1.6765 | +0.016 (+0.99%) | 4,321,468 |
| 16 Feb 2005 | CNY | 1.6371 | 1.7028 | 1.6305 | 1.6601 | 1.6601 | +0.036 (+2.23%) | 8,535,547 |
| 15 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.5549 | 1.6305 | 1.5549 | 1.6239 | 1.6239 | +0.053 (+3.35%) | 6,171,594 |
| 3 Feb 2005 | CNY | 1.6108 | 1.6174 | 1.5713 | 1.5713 | 1.5713 | -0.033 (-2.05%) | 5,752,409 |
| 2 Feb 2005 | CNY | 1.5056 | 1.6075 | 1.5056 | 1.6042 | 1.6042 | +0.099 (+6.55%) | 5,837,607 |
| 1 Feb 2005 | CNY | 1.5023 | 1.5352 | 1.4957 | 1.5056 | 1.5056 | 0.0 (0.0%) | 1,948,172 |
| 31 Jan 2005 | CNY | 1.5615 | 1.5615 | 1.499 | 1.5056 | 1.5056 | -0.059 (-3.78%) | 3,151,712 |
| 28 Jan 2005 | CNY | 1.5943 | 1.5976 | 1.5516 | 1.5648 | 1.5648 | -0.029 (-1.85%) | 2,446,954 |
| 27 Jan 2005 | CNY | 1.6141 | 1.6239 | 1.5878 | 1.5943 | 1.5943 | -0.033 (-2.02%) | 2,074,050 |
| 26 Jan 2005 | CNY | 1.6502 | 1.6601 | 1.6206 | 1.6272 | 1.6272 | -0.026 (-1.59%) | 3,241,016 |
| 25 Jan 2005 | CNY | 1.6272 | 1.6568 | 1.6108 | 1.6535 | 1.6535 | +0.01 (+0.60%) | 3,990,285 |
| 24 Jan 2005 | CNY | 1.6404 | 1.6568 | 1.6239 | 1.6437 | 1.6437 | +0.036 (+2.25%) | 4,955,974 |
| 21 Jan 2005 | CNY | 1.5516 | 1.6141 | 1.5352 | 1.6075 | 1.6075 | +0.056 (+3.60%) | 4,330,594 |
| 20 Jan 2005 | CNY | 1.5812 | 1.5812 | 1.545 | 1.5516 | 1.5516 | -0.026 (-1.67%) | 3,064,340 |
| 19 Jan 2005 | CNY | 1.5911 | 1.5943 | 1.5746 | 1.5779 | 1.5779 | -0.013 (-0.83%) | 1,663,137 |
| 18 Jan 2005 | CNY | 1.5615 | 1.6108 | 1.5516 | 1.5911 | 1.5911 | +0.03 (+1.90%) | 3,124,489 |
| 17 Jan 2005 | CNY | 1.6108 | 1.6108 | 1.5615 | 1.5615 | 1.5615 | -0.066 (-4.04%) | 4,833,099 |
| 14 Jan 2005 | CNY | 1.6667 | 1.6667 | 1.6272 | 1.6272 | 1.6272 | -0.036 (-2.18%) | 3,341,119 |
| 13 Jan 2005 | CNY | 1.6897 | 1.693 | 1.6601 | 1.6634 | 1.6634 | -0.02 (-1.17%) | 3,299,167 |
| 12 Jan 2005 | CNY | 1.6404 | 1.693 | 1.6272 | 1.6831 | 1.6831 | +0.039 (+2.40%) | 5,595,083 |
| 11 Jan 2005 | CNY | 1.6437 | 1.6535 | 1.6305 | 1.6437 | 1.6437 | -0.006 (-0.39%) | 1,973,430 |
| 10 Jan 2005 | CNY | 1.6502 | 1.6568 | 1.6042 | 1.6502 | 1.6502 | -0.013 (-0.79%) | 3,113,125 |
