| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | CNY | 3.3397 | 3.3515 | 3.2961 | 3.3278 | 3.3278 | -0.012 (-0.36%) | 860,006 |
| 23 Feb 2005 | CNY | 3.3595 | 3.3911 | 3.3238 | 3.3397 | 3.3397 | -0.02 (-0.59%) | 628,272 |
| 22 Feb 2005 | CNY | 3.3476 | 3.3753 | 3.3238 | 3.3595 | 3.3595 | +0.012 (+0.36%) | 896,802 |
| 21 Feb 2005 | CNY | 3.3159 | 3.3713 | 3.3159 | 3.3476 | 3.3476 | +0.028 (+0.83%) | 669,200 |
| 18 Feb 2005 | CNY | 3.3159 | 3.3436 | 3.2843 | 3.3199 | 3.3199 | 0.0 (0.0%) | 230,025 |
| 17 Feb 2005 | CNY | 3.3357 | 3.3397 | 3.3159 | 3.3199 | 3.3199 | -0.02 (-0.59%) | 205,966 |
| 16 Feb 2005 | CNY | 3.3238 | 3.3555 | 3.3238 | 3.3397 | 3.3397 | +0.016 (+0.48%) | 392,534 |
| 4 Feb 2005 | CNY | 3.2684 | 3.3357 | 3.2368 | 3.3238 | 3.3238 | +0.051 (+1.57%) | 1,162,663 |
| 3 Feb 2005 | CNY | 3.2407 | 3.3159 | 3.0152 | 3.2724 | 3.2724 | -0.012 (-0.36%) | 1,899,809 |
| 2 Feb 2005 | CNY | 3.1576 | 3.2961 | 3.1576 | 3.2843 | 3.2843 | +0.123 (+3.88%) | 1,771,819 |
| 1 Feb 2005 | CNY | 3.1972 | 3.2368 | 3.1339 | 3.1616 | 3.1616 | -0.036 (-1.11%) | 228,976 |
| 31 Jan 2005 | CNY | 3.2566 | 3.2684 | 3.1656 | 3.1972 | 3.1972 | -0.059 (-1.82%) | 1,163,778 |
| 28 Jan 2005 | CNY | 3.2566 | 3.2764 | 3.2249 | 3.2566 | 3.2566 | -0.004 (-0.12%) | 101,775 |
| 27 Jan 2005 | CNY | 3.3001 | 3.3238 | 3.2249 | 3.2605 | 3.2605 | -0.044 (-1.32%) | 289,718 |
| 26 Jan 2005 | CNY | 3.308 | 3.3278 | 3.2961 | 3.3041 | 3.3041 | -0.012 (-0.36%) | 195,473 |
| 25 Jan 2005 | CNY | 3.3436 | 3.3436 | 3.2843 | 3.3159 | 3.3159 | -0.028 (-0.83%) | 127,573 |
| 24 Jan 2005 | CNY | 3.3515 | 3.3634 | 3.3199 | 3.3436 | 3.3436 | 0.0 (0.0%) | 510,251 |
| 21 Jan 2005 | CNY | 3.2051 | 3.3634 | 3.1656 | 3.3436 | 3.3436 | +0.075 (+2.30%) | 824,405 |
| 20 Jan 2005 | CNY | 3.2961 | 3.3001 | 3.2526 | 3.2684 | 3.2684 | -0.028 (-0.84%) | 146,072 |
| 19 Jan 2005 | CNY | 3.3159 | 3.3199 | 3.2843 | 3.2961 | 3.2961 | -0.02 (-0.60%) | 154,664 |
| 18 Jan 2005 | CNY | 3.2882 | 3.3159 | 3.2526 | 3.3159 | 3.3159 | +0.02 (+0.60%) | 328,184 |
| 17 Jan 2005 | CNY | 3.3159 | 3.3278 | 3.2843 | 3.2961 | 3.2961 | -0.028 (-0.83%) | 736,026 |
| 14 Jan 2005 | CNY | 3.3199 | 3.3436 | 3.308 | 3.3238 | 3.3238 | +0.004 (+0.12%) | 345,147 |
| 13 Jan 2005 | CNY | 3.3436 | 3.3476 | 3.308 | 3.3199 | 3.3199 | -0.024 (-0.71%) | 329,193 |
| 12 Jan 2005 | CNY | 3.3713 | 3.3792 | 3.3238 | 3.3436 | 3.3436 | -0.032 (-0.94%) | 357,851 |
| 11 Jan 2005 | CNY | 3.3515 | 3.3832 | 3.3515 | 3.3753 | 3.3753 | +0.016 (+0.47%) | 463,933 |
| 10 Jan 2005 | CNY | 3.3555 | 3.3753 | 3.3318 | 3.3595 | 3.3595 | -0.004 (-0.12%) | 662,520 |
| 7 Jan 2005 | CNY | 3.3436 | 3.3713 | 3.3397 | 3.3634 | 3.3634 | +0.02 (+0.59%) | 583,429 |
| 6 Jan 2005 | CNY | 3.3476 | 3.3555 | 3.3357 | 3.3436 | 3.3436 | -0.008 (-0.24%) | 341,424 |
| 5 Jan 2005 | CNY | 3.3278 | 3.3634 | 3.3238 | 3.3515 | 3.3515 | +0.016 (+0.47%) | 547,507 |
