| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | CNY | 5.9786 | 6.2286 | 5.9786 | 6.1428 | 6.1428 | +0.064 (+1.06%) | 326,359 |
| 22 Feb 2005 | CNY | 5.75 | 6.1571 | 5.7214 | 6.0786 | 6.0786 | +0.307 (+5.32%) | 314,167 |
| 21 Feb 2005 | CNY | 5.7143 | 5.7786 | 5.6786 | 5.7714 | 5.7714 | +0.036 (+0.62%) | 38,679 |
| 18 Feb 2005 | CNY | 5.8 | 5.8 | 5.7143 | 5.7357 | 5.7357 | -0.057 (-0.99%) | 36,750 |
| 17 Feb 2005 | CNY | 5.9286 | 5.9643 | 5.7428 | 5.7928 | 5.7928 | -0.043 (-0.74%) | 34,720 |
| 16 Feb 2005 | CNY | 5.6643 | 5.8428 | 5.65 | 5.8357 | 5.8357 | -0.007 (-0.12%) | 46,015 |
| 4 Feb 2005 | CNY | 5.65 | 5.9143 | 5.65 | 5.8428 | 5.8428 | +0.086 (+1.49%) | 105,280 |
| 3 Feb 2005 | CNY | 5.9571 | 5.9571 | 5.7143 | 5.7571 | 5.7571 | -0.2 (-3.36%) | 169,960 |
| 2 Feb 2005 | CNY | 5.5857 | 6.1214 | 5.5571 | 5.9571 | 5.9571 | +0.336 (+5.97%) | 207,449 |
| 1 Feb 2005 | CNY | 5.7 | 5.7 | 5.5357 | 5.6214 | 5.6214 | 0.0 (0.0%) | 33,460 |
| 31 Jan 2005 | CNY | 5.5714 | 5.7143 | 5.5071 | 5.6214 | 5.6214 | +0.05 (+0.90%) | 198,891 |
| 28 Jan 2005 | CNY | 5.4286 | 5.6214 | 5.4286 | 5.5714 | 5.5714 | +0.043 (+0.77%) | 113,680 |
| 27 Jan 2005 | CNY | 5.4857 | 5.5571 | 5.4286 | 5.5286 | 5.5286 | -0.036 (-0.64%) | 82,418 |
| 26 Jan 2005 | CNY | 5.5714 | 5.6786 | 5.4643 | 5.5643 | 5.5643 | -0.05 (-0.89%) | 106,050 |
| 25 Jan 2005 | CNY | 5.5143 | 5.6286 | 5.5143 | 5.6143 | 5.6143 | -0.064 (-1.13%) | 58,800 |
| 24 Jan 2005 | CNY | 5.65 | 5.7143 | 5.6286 | 5.6786 | 5.6786 | +0.071 (+1.28%) | 164,220 |
| 21 Jan 2005 | CNY | 5.5857 | 5.65 | 5.4857 | 5.6071 | 5.6071 | +0.05 (+0.90%) | 121,051 |
| 20 Jan 2005 | CNY | 5.4 | 5.5928 | 5.3571 | 5.5571 | 5.5571 | +0.057 (+1.04%) | 689,342 |
| 19 Jan 2005 | CNY | 5.7143 | 5.8214 | 5.4643 | 5.5 | 5.5 | -0.229 (-3.99%) | 189,280 |
| 18 Jan 2005 | CNY | 5.9286 | 5.9286 | 5.7143 | 5.7286 | 5.7286 | -0.279 (-4.64%) | 231,140 |
| 17 Jan 2005 | CNY | 6.0714 | 6.0714 | 5.9643 | 6.0071 | 6.0071 | -0.129 (-2.10%) | 136,500 |
| 14 Jan 2005 | CNY | 6.1357 | 6.2428 | 6.0714 | 6.1357 | 6.1357 | -0.071 (-1.15%) | 85,820 |
| 13 Jan 2005 | CNY | 6.1857 | 6.2143 | 6.0928 | 6.2071 | 6.2071 | +0.014 (+0.23%) | 50,750 |
| 12 Jan 2005 | CNY | 6.1286 | 6.2143 | 6.0857 | 6.1928 | 6.1928 | +0.014 (+0.23%) | 93,240 |
| 11 Jan 2005 | CNY | 6.1071 | 6.2071 | 6.0714 | 6.1786 | 6.1786 | -0.021 (-0.35%) | 101,780 |
| 10 Jan 2005 | CNY | 6.3928 | 6.3928 | 6.0714 | 6.2 | 6.2 | -0.264 (-4.09%) | 274,120 |
| 7 Jan 2005 | CNY | 6.6286 | 6.6286 | 6.4286 | 6.4643 | 6.4643 | -0.064 (-0.98%) | 67,340 |
| 6 Jan 2005 | CNY | 6.5571 | 6.5571 | 6.4286 | 6.5286 | 6.5286 | -0.064 (-0.97%) | 66,080 |
| 5 Jan 2005 | CNY | 6.7143 | 6.7214 | 6.5 | 6.5928 | 6.5928 | -0.043 (-0.65%) | 74,088 |
| 4 Jan 2005 | CNY | 6.6857 | 6.9071 | 6.5428 | 6.6357 | 6.6357 | -0.136 (-2.00%) | 44,380 |
