| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | CNY | 6.6375 | 6.6375 | 6.5375 | 6.5938 | 6.5938 | -0.044 (-0.66%) | 1,823,056 |
| 18 Feb 2005 | CNY | 6.65 | 6.6875 | 6.55 | 6.6375 | 6.6375 | -0.013 (-0.19%) | 789,483 |
| 17 Feb 2005 | CNY | 6.7375 | 6.7375 | 6.6125 | 6.65 | 6.65 | -0.087 (-1.30%) | 1,330,928 |
| 16 Feb 2005 | CNY | 6.7375 | 6.7813 | 6.5688 | 6.7375 | 6.7375 | +0.013 (+0.19%) | 1,295,571 |
| 4 Feb 2005 | CNY | 6.5313 | 6.7375 | 6.475 | 6.725 | 6.725 | +0.212 (+3.26%) | 1,610,904 |
| 3 Feb 2005 | CNY | 6.6125 | 6.6188 | 6.45 | 6.5125 | 6.5125 | -0.056 (-0.86%) | 1,617,920 |
| 2 Feb 2005 | CNY | 6.2813 | 6.6188 | 6.2813 | 6.5688 | 6.5688 | +0.287 (+4.58%) | 1,470,841 |
| 1 Feb 2005 | CNY | 6.1875 | 6.35 | 6.1875 | 6.2813 | 6.2813 | +0.056 (+0.90%) | 718,336 |
| 31 Jan 2005 | CNY | 6.4063 | 6.4313 | 6.2 | 6.225 | 6.225 | -0.2 (-3.11%) | 1,412,160 |
| 28 Jan 2005 | CNY | 6.475 | 6.5375 | 6.325 | 6.425 | 6.425 | -0.125 (-1.91%) | 840,160 |
| 27 Jan 2005 | CNY | 6.5938 | 6.6063 | 6.5 | 6.55 | 6.55 | -0.094 (-1.41%) | 886,080 |
| 26 Jan 2005 | CNY | 6.5625 | 6.65 | 6.5 | 6.6438 | 6.6438 | +0.069 (+1.05%) | 1,120,496 |
| 25 Jan 2005 | CNY | 6.55 | 6.6313 | 6.4375 | 6.575 | 6.575 | +0.025 (+0.38%) | 1,102,940 |
| 24 Jan 2005 | CNY | 6.5625 | 6.6563 | 6.4875 | 6.55 | 6.55 | +0.025 (+0.38%) | 2,736,556 |
| 21 Jan 2005 | CNY | 6.3563 | 6.5313 | 6.175 | 6.525 | 6.525 | +0.169 (+2.65%) | 1,829,550 |
| 20 Jan 2005 | CNY | 6.45 | 6.45 | 6.2875 | 6.3563 | 6.3563 | -0.056 (-0.88%) | 724,496 |
| 19 Jan 2005 | CNY | 6.4063 | 6.5 | 6.3438 | 6.4125 | 6.4125 | +0.094 (+1.48%) | 1,886,398 |
| 18 Jan 2005 | CNY | 6.3813 | 6.4375 | 5.95 | 6.3188 | 6.3188 | -0.062 (-0.98%) | 1,943,120 |
| 17 Jan 2005 | CNY | 6.3063 | 6.3938 | 6.25 | 6.3813 | 6.3813 | +0.031 (+0.49%) | 1,013,500 |
| 14 Jan 2005 | CNY | 6.3688 | 6.425 | 6.3375 | 6.35 | 6.35 | -0.025 (-0.39%) | 1,175,680 |
| 13 Jan 2005 | CNY | 6.3375 | 6.425 | 6.3375 | 6.375 | 6.375 | +0.037 (+0.59%) | 849,792 |
| 12 Jan 2005 | CNY | 6.3625 | 6.3625 | 6.2813 | 6.3375 | 6.3375 | +0.025 (+0.40%) | 780,019 |
| 11 Jan 2005 | CNY | 6.3188 | 6.3625 | 6.2813 | 6.3125 | 6.3125 | 0.0 (0.0%) | 1,173,918 |
| 10 Jan 2005 | CNY | 6.2625 | 6.375 | 6.25 | 6.3125 | 6.3125 | +0.044 (+0.70%) | 683,920 |
| 7 Jan 2005 | CNY | 6.325 | 6.4625 | 6.25 | 6.2688 | 6.2688 | -0.081 (-1.28%) | 994,651 |
| 6 Jan 2005 | CNY | 6.4375 | 6.475 | 6.3438 | 6.35 | 6.35 | -0.094 (-1.46%) | 867,888 |
| 5 Jan 2005 | CNY | 6.575 | 6.6563 | 6.3063 | 6.4438 | 6.4438 | -0.163 (-2.46%) | 2,045,048 |
| 4 Jan 2005 | CNY | 6.6625 | 6.7188 | 6.575 | 6.6063 | 6.6063 | -0.125 (-1.86%) | 1,043,377 |
| 31 Dec 2004 | CNY | 6.6813 | 6.7563 | 6.6188 | 6.7313 | 6.7313 | +0.006 (+0.09%) | 736,094 |
| 30 Dec 2004 | CNY | 6.6625 | 6.75 | 6.5313 | 6.725 | 6.725 | +0.056 (+0.84%) | 1,890,190 |
