| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | CNY | 5.5556 | 5.6111 | 5.4012 | 5.4383 | 5.4383 | -0.123 (-2.22%) | 741,636 |
| 17 Feb 2005 | CNY | 5.5556 | 5.5926 | 5.4938 | 5.5617 | 5.5617 | +0.006 (+0.11%) | 1,031,697 |
| 16 Feb 2005 | CNY | 5.463 | 5.5864 | 5.463 | 5.5556 | 5.5556 | +0.093 (+1.70%) | 1,068,228 |
| 4 Feb 2005 | CNY | 5.4444 | 5.5247 | 5.4259 | 5.463 | 5.463 | +0.025 (+0.45%) | 866,617 |
| 3 Feb 2005 | CNY | 5.5 | 5.5247 | 5.4136 | 5.4383 | 5.4383 | -0.062 (-1.12%) | 715,878 |
| 2 Feb 2005 | CNY | 5.3086 | 5.5247 | 5.3086 | 5.5 | 5.5 | +0.161 (+3.01%) | 919,512 |
| 1 Feb 2005 | CNY | 5.2161 | 5.3704 | 5.2161 | 5.3395 | 5.3395 | +0.123 (+2.37%) | 367,027 |
| 31 Jan 2005 | CNY | 5.2469 | 5.3086 | 5.1852 | 5.2161 | 5.2161 | -0.056 (-1.05%) | 45,846 |
| 28 Jan 2005 | CNY | 5.2284 | 5.3086 | 5.1852 | 5.2716 | 5.2716 | +0.043 (+0.83%) | 114,760 |
| 27 Jan 2005 | CNY | 5.2593 | 5.321 | 5.1852 | 5.2284 | 5.2284 | -0.037 (-0.70%) | 134,994 |
| 26 Jan 2005 | CNY | 5.2593 | 5.2963 | 5.2469 | 5.2654 | 5.2654 | +0.006 (+0.12%) | 79,525 |
| 25 Jan 2005 | CNY | 5.4012 | 5.4012 | 5.2161 | 5.2593 | 5.2593 | -0.161 (-2.96%) | 153,090 |
| 24 Jan 2005 | CNY | 5.3704 | 5.4321 | 5.3086 | 5.4198 | 5.4198 | +0.105 (+1.98%) | 333,234 |
| 21 Jan 2005 | CNY | 5.1543 | 5.321 | 5.0926 | 5.3148 | 5.3148 | +0.161 (+3.11%) | 244,621 |
| 20 Jan 2005 | CNY | 5.1852 | 5.2037 | 5.0309 | 5.1543 | 5.1543 | -0.049 (-0.95%) | 424,443 |
| 19 Jan 2005 | CNY | 5.2778 | 5.2963 | 5.179 | 5.2037 | 5.2037 | -0.086 (-1.63%) | 184,356 |
| 18 Jan 2005 | CNY | 5.5247 | 5.5432 | 5.2469 | 5.2901 | 5.2901 | -0.253 (-4.57%) | 573,815 |
| 17 Jan 2005 | CNY | 5.5247 | 5.5864 | 5.5 | 5.5432 | 5.5432 | +0.012 (+0.22%) | 134,136 |
| 14 Jan 2005 | CNY | 5.5247 | 5.5864 | 5.4938 | 5.5309 | 5.5309 | -0.018 (-0.33%) | 87,480 |
| 13 Jan 2005 | CNY | 5.5247 | 5.5556 | 5.463 | 5.5494 | 5.5494 | +0.025 (+0.45%) | 177,714 |
| 12 Jan 2005 | CNY | 5.6173 | 5.6482 | 5.4938 | 5.5247 | 5.5247 | -0.111 (-1.97%) | 218,181 |
| 11 Jan 2005 | CNY | 5.6482 | 5.679 | 5.5864 | 5.6358 | 5.6358 | -0.012 (-0.22%) | 219,639 |
| 10 Jan 2005 | CNY | 5.6914 | 5.7284 | 5.6111 | 5.6482 | 5.6482 | -0.08 (-1.40%) | 141,296 |
| 7 Jan 2005 | CNY | 5.679 | 5.7654 | 5.679 | 5.7284 | 5.7284 | +0.012 (+0.22%) | 218,538 |
| 6 Jan 2005 | CNY | 5.7593 | 5.7778 | 5.6482 | 5.7161 | 5.7161 | -0.043 (-0.75%) | 176,751 |
| 5 Jan 2005 | CNY | 5.7407 | 5.8333 | 5.7222 | 5.7593 | 5.7593 | +0.006 (+0.11%) | 240,894 |
| 4 Jan 2005 | CNY | 5.7161 | 5.8333 | 5.7161 | 5.7531 | 5.7531 | -0.08 (-1.37%) | 52,326 |
| 31 Dec 2004 | CNY | 5.7593 | 5.858 | 5.7593 | 5.8333 | 5.8333 | +0.074 (+1.28%) | 541,971 |
| 30 Dec 2004 | CNY | 5.7716 | 5.8025 | 5.6975 | 5.7593 | 5.7593 | -0.006 (-0.11%) | 718,470 |
| 29 Dec 2004 | CNY | 5.6358 | 5.7901 | 5.6358 | 5.7654 | 5.7654 | +0.123 (+2.19%) | 730,336 |
