| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | CNY | 5.3929 | 5.5857 | 5.3929 | 5.55 | 5.55 | +0.157 (+2.91%) | 1,667,069 |
| 21 Feb 2005 | CNY | 5.5929 | 5.6 | 5.3286 | 5.3929 | 5.3929 | -0.207 (-3.70%) | 2,152,185 |
| 18 Feb 2005 | CNY | 5.8143 | 5.8286 | 5.5786 | 5.6 | 5.6 | -0.236 (-4.04%) | 1,370,600 |
| 17 Feb 2005 | CNY | 5.8 | 5.8429 | 5.75 | 5.8357 | 5.8357 | -0.007 (-0.12%) | 500,983 |
| 16 Feb 2005 | CNY | 5.9286 | 5.9857 | 5.7857 | 5.8429 | 5.8429 | -0.036 (-0.61%) | 1,414,673 |
| 4 Feb 2005 | CNY | 5.75 | 5.9214 | 5.75 | 5.8786 | 5.8786 | +0.093 (+1.61%) | 1,146,842 |
| 3 Feb 2005 | CNY | 5.8429 | 6.0714 | 5.7143 | 5.7857 | 5.7857 | -0.064 (-1.10%) | 2,908,071 |
| 2 Feb 2005 | CNY | 5.6429 | 5.8571 | 5.5786 | 5.85 | 5.85 | +0.236 (+4.20%) | 1,466,326 |
| 1 Feb 2005 | CNY | 5.6429 | 5.6929 | 5.6071 | 5.6143 | 5.6143 | -0.071 (-1.26%) | 242,340 |
| 31 Jan 2005 | CNY | 5.5357 | 5.7071 | 5.5214 | 5.6857 | 5.6857 | +0.05 (+0.89%) | 735,254 |
| 28 Jan 2005 | CNY | 5.6 | 5.6643 | 5.5286 | 5.6357 | 5.6357 | +0.029 (+0.51%) | 291,620 |
| 27 Jan 2005 | CNY | 5.6 | 5.6857 | 5.5714 | 5.6071 | 5.6071 | -0.057 (-1.01%) | 161,193 |
| 26 Jan 2005 | CNY | 5.5786 | 5.7143 | 5.5786 | 5.6643 | 5.6643 | -0.05 (-0.87%) | 149,286 |
| 25 Jan 2005 | CNY | 5.6786 | 5.7643 | 5.5071 | 5.7143 | 5.7143 | +0.021 (+0.38%) | 832,820 |
| 24 Jan 2005 | CNY | 5.8571 | 5.9143 | 5.6786 | 5.6929 | 5.6929 | -0.071 (-1.24%) | 1,417,858 |
| 21 Jan 2005 | CNY | 5.6 | 5.7857 | 5.5429 | 5.7643 | 5.7643 | +0.107 (+1.89%) | 727,606 |
| 20 Jan 2005 | CNY | 5.6071 | 5.6786 | 5.5214 | 5.6571 | 5.6571 | -0.029 (-0.50%) | 586,355 |
| 19 Jan 2005 | CNY | 5.6071 | 5.7143 | 5.4714 | 5.6857 | 5.6857 | +0.036 (+0.63%) | 757,685 |
| 18 Jan 2005 | CNY | 5.6071 | 5.6857 | 5.5214 | 5.65 | 5.65 | +0.029 (+0.51%) | 483,176 |
| 17 Jan 2005 | CNY | 5.5857 | 5.7143 | 5.4643 | 5.6214 | 5.6214 | +0.007 (+0.13%) | 411,976 |
| 14 Jan 2005 | CNY | 5.6071 | 5.6857 | 5.5857 | 5.6143 | 5.6143 | +0.021 (+0.38%) | 1,248,520 |
| 13 Jan 2005 | CNY | 5.5929 | 5.6 | 5.5143 | 5.5929 | 5.5929 | +0.064 (+1.16%) | 206,430 |
| 12 Jan 2005 | CNY | 5.5143 | 5.5286 | 5.4286 | 5.5286 | 5.5286 | +0.021 (+0.39%) | 99,988 |
| 11 Jan 2005 | CNY | 5.4286 | 5.5071 | 5.4286 | 5.5071 | 5.5071 | +0.064 (+1.18%) | 93,718 |
| 10 Jan 2005 | CNY | 5.4214 | 5.4643 | 5.3786 | 5.4429 | 5.4429 | +0.007 (+0.13%) | 129,220 |
| 7 Jan 2005 | CNY | 5.45 | 5.5286 | 5.4214 | 5.4357 | 5.4357 | -0.064 (-1.17%) | 175,840 |
| 6 Jan 2005 | CNY | 5.45 | 5.5286 | 5.4143 | 5.5 | 5.5 | -0.029 (-0.52%) | 245,350 |
| 5 Jan 2005 | CNY | 5.4857 | 5.5643 | 5.4714 | 5.5286 | 5.5286 | +0.021 (+0.39%) | 112,226 |
| 4 Jan 2005 | CNY | 5.5857 | 5.5857 | 5.4643 | 5.5071 | 5.5071 | -0.136 (-2.41%) | 127,120 |
| 31 Dec 2004 | CNY | 5.6357 | 5.6929 | 5.5143 | 5.6429 | 5.6429 | -0.021 (-0.38%) | 723,469 |
