| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | CNY | 2.0926 | 2.1157 | 2.0694 | 2.1065 | 2.1065 | 0.0 (0.0%) | 3,546,305 |
| 23 Feb 2005 | CNY | 2.0833 | 2.125 | 2.0509 | 2.1065 | 2.1065 | +0.014 (+0.66%) | 4,604,258 |
| 22 Feb 2005 | CNY | 2.0139 | 2.1065 | 2.0139 | 2.0926 | 2.0926 | +0.06 (+2.96%) | 5,985,733 |
| 21 Feb 2005 | CNY | 2.0185 | 2.0509 | 2.0046 | 2.0324 | 2.0324 | +0.037 (+1.85%) | 1,977,953 |
| 18 Feb 2005 | CNY | 2.037 | 2.037 | 1.9954 | 1.9954 | 1.9954 | -0.046 (-2.27%) | 1,538,116 |
| 17 Feb 2005 | CNY | 2.0185 | 2.0509 | 2.0046 | 2.0417 | 2.0417 | +0.009 (+0.46%) | 1,496,787 |
| 16 Feb 2005 | CNY | 2.0648 | 2.0787 | 2.0185 | 2.0324 | 2.0324 | -0.014 (-0.68%) | 2,595,680 |
| 15 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.9583 | 2.0509 | 1.9491 | 2.0463 | 2.0463 | +0.074 (+3.76%) | 5,890,611 |
| 3 Feb 2005 | CNY | 1.9676 | 2.0509 | 1.9259 | 1.9722 | 1.9722 | +0.005 (+0.23%) | 3,875,271 |
| 2 Feb 2005 | CNY | 1.8565 | 1.9769 | 1.8519 | 1.9676 | 1.9676 | +0.093 (+4.94%) | 3,802,327 |
| 1 Feb 2005 | CNY | 1.8565 | 1.9167 | 1.8519 | 1.875 | 1.875 | +0.014 (+0.75%) | 1,588,362 |
| 31 Jan 2005 | CNY | 1.9259 | 1.9352 | 1.8611 | 1.8611 | 1.8611 | -0.079 (-4.06%) | 1,997,306 |
| 28 Jan 2005 | CNY | 2.0278 | 2.0278 | 1.9352 | 1.9398 | 1.9398 | -0.088 (-4.34%) | 2,136,669 |
| 27 Jan 2005 | CNY | 1.9861 | 2.0463 | 1.9861 | 2.0278 | 2.0278 | +0.032 (+1.62%) | 3,570,529 |
| 26 Jan 2005 | CNY | 2.0185 | 2.0278 | 1.9815 | 1.9954 | 1.9954 | -0.042 (-2.04%) | 1,386,506 |
| 25 Jan 2005 | CNY | 2.0185 | 2.0509 | 1.9954 | 2.037 | 2.037 | +0.009 (+0.45%) | 2,608,511 |
| 24 Jan 2005 | CNY | 1.9861 | 2.037 | 1.9722 | 2.0278 | 2.0278 | +0.07 (+3.55%) | 4,200,053 |
| 21 Jan 2005 | CNY | 1.9167 | 1.9676 | 1.8843 | 1.9583 | 1.9583 | +0.042 (+2.17%) | 1,564,250 |
| 20 Jan 2005 | CNY | 1.9444 | 1.9491 | 1.9074 | 1.9167 | 1.9167 | -0.037 (-1.89%) | 935,418 |
| 19 Jan 2005 | CNY | 1.9444 | 1.9537 | 1.9306 | 1.9537 | 1.9537 | -0.005 (-0.23%) | 927,151 |
| 18 Jan 2005 | CNY | 1.9074 | 1.963 | 1.9028 | 1.9583 | 1.9583 | +0.06 (+3.17%) | 1,323,308 |
| 17 Jan 2005 | CNY | 1.9259 | 1.9444 | 1.8796 | 1.8982 | 1.8982 | -0.051 (-2.61%) | 1,419,120 |
| 14 Jan 2005 | CNY | 2.0046 | 2.0093 | 1.9398 | 1.9491 | 1.9491 | -0.056 (-2.77%) | 1,189,064 |
