| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | CNY | 5.3231 | 5.4154 | 5.2462 | 5.4154 | 5.4154 | +0.169 (+3.23%) | 894,696 |
| 18 Feb 2005 | CNY | 5.3615 | 5.3846 | 5.2462 | 5.2462 | 5.2462 | -0.108 (-2.01%) | 465,591 |
| 17 Feb 2005 | CNY | 5.3077 | 5.3539 | 5.2769 | 5.3539 | 5.3539 | -0.008 (-0.14%) | 530,739 |
| 16 Feb 2005 | CNY | 5.3462 | 5.4385 | 5.2692 | 5.3615 | 5.3615 | +0.069 (+1.31%) | 1,064,698 |
| 4 Feb 2005 | CNY | 5.1385 | 5.3231 | 5.1231 | 5.2923 | 5.2923 | +0.123 (+2.38%) | 1,046,347 |
| 3 Feb 2005 | CNY | 5.2846 | 5.3077 | 5.1539 | 5.1692 | 5.1692 | -0.123 (-2.33%) | 738,793 |
| 2 Feb 2005 | CNY | 5.0077 | 5.3308 | 5.0077 | 5.2923 | 5.2923 | +0.246 (+4.88%) | 1,173,580 |
| 1 Feb 2005 | CNY | 5 | 5.0769 | 5 | 5.0462 | 5.0462 | +0.038 (+0.77%) | 487,801 |
| 31 Jan 2005 | CNY | 5 | 5.1 | 4.9846 | 5.0077 | 5.0077 | -0.077 (-1.51%) | 590,070 |
| 28 Jan 2005 | CNY | 5.2539 | 5.2539 | 5.0769 | 5.0846 | 5.0846 | -0.223 (-4.20%) | 1,463,761 |
| 27 Jan 2005 | CNY | 5.5231 | 5.6 | 5.3077 | 5.3077 | 5.3077 | +0.139 (+2.68%) | 4,838,434 |
| 26 Jan 2005 | CNY | 5.1615 | 5.1692 | 5.0846 | 5.1692 | 5.1692 | -0.008 (-0.15%) | 382,158 |
| 25 Jan 2005 | CNY | 5.2308 | 5.2308 | 5.0769 | 5.1769 | 5.1769 | -0.1 (-1.90%) | 361,198 |
| 24 Jan 2005 | CNY | 5.2385 | 5.3077 | 5.1923 | 5.2769 | 5.2769 | +0.108 (+2.08%) | 608,537 |
| 21 Jan 2005 | CNY | 5.0231 | 5.1846 | 4.9077 | 5.1692 | 5.1692 | +0.146 (+2.91%) | 587,432 |
| 20 Jan 2005 | CNY | 5.2308 | 5.2308 | 5.0154 | 5.0231 | 5.0231 | -0.215 (-4.11%) | 796,068 |
| 19 Jan 2005 | CNY | 5.3231 | 5.3462 | 5.2308 | 5.2385 | 5.2385 | -0.077 (-1.45%) | 385,203 |
| 18 Jan 2005 | CNY | 5.3 | 5.3615 | 5.1539 | 5.3154 | 5.3154 | +0.015 (+0.29%) | 693,771 |
| 17 Jan 2005 | CNY | 5.2615 | 5.3385 | 5.1846 | 5.3 | 5.3 | -0.008 (-0.15%) | 515,673 |
| 14 Jan 2005 | CNY | 5.5 | 5.5154 | 5.3 | 5.3077 | 5.3077 | -0.185 (-3.36%) | 906,664 |
| 13 Jan 2005 | CNY | 5.2923 | 5.5231 | 5.2539 | 5.4923 | 5.4923 | +0.223 (+4.23%) | 1,992,562 |
| 12 Jan 2005 | CNY | 5.3846 | 5.3846 | 5.1846 | 5.2692 | 5.2692 | -0.092 (-1.72%) | 1,079,496 |
| 11 Jan 2005 | CNY | 5.4231 | 5.4462 | 5.3462 | 5.3615 | 5.3615 | -0.062 (-1.14%) | 773,969 |
| 10 Jan 2005 | CNY | 5.4231 | 5.4462 | 5.3462 | 5.4231 | 5.4231 | -0.008 (-0.14%) | 567,456 |
| 7 Jan 2005 | CNY | 5.3231 | 5.4923 | 5.2923 | 5.4308 | 5.4308 | +0.108 (+2.02%) | 1,610,312 |
| 6 Jan 2005 | CNY | 5.3154 | 5.4077 | 5.2769 | 5.3231 | 5.3231 | +0.023 (+0.44%) | 810,611 |
| 5 Jan 2005 | CNY | 5.1385 | 5.3077 | 5.0846 | 5.3 | 5.3 | +0.162 (+3.14%) | 505,709 |
| 4 Jan 2005 | CNY | 5.2308 | 5.2692 | 5.1231 | 5.1385 | 5.1385 | -0.169 (-3.19%) | 346,060 |
| 31 Dec 2004 | CNY | 5.3231 | 5.3846 | 5.2308 | 5.3077 | 5.3077 | -0.015 (-0.29%) | 940,291 |
| 30 Dec 2004 | CNY | 5.2692 | 5.4 | 5.2308 | 5.3231 | 5.3231 | +0.031 (+0.58%) | 1,635,691 |
