| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | CNY | 7.3333 | 7.625 | 7.2333 | 7.2417 | 7.2417 | +0.025 (+0.35%) | 4,201,764 |
| 24 Feb 2005 | CNY | 7.0417 | 7.2333 | 6.9917 | 7.2167 | 7.2167 | +0.1 (+1.41%) | 2,314,276 |
| 23 Feb 2005 | CNY | 7.0833 | 7.4 | 6.9833 | 7.1167 | 7.1167 | +0.217 (+3.14%) | 6,135,681 |
| 22 Feb 2005 | CNY | 6.2833 | 6.9 | 6.2667 | 6.9 | 6.9 | +0.625 (+9.96%) | 2,613,394 |
| 21 Feb 2005 | CNY | 6.1583 | 6.2833 | 6.1333 | 6.275 | 6.275 | +0.092 (+1.48%) | 619,174 |
| 18 Feb 2005 | CNY | 6.3833 | 6.3833 | 6.1833 | 6.1833 | 6.1833 | -0.2 (-3.13%) | 594,038 |
| 17 Feb 2005 | CNY | 6.2417 | 6.4083 | 6.1917 | 6.3833 | 6.3833 | +0.1 (+1.59%) | 652,982 |
| 16 Feb 2005 | CNY | 6.275 | 6.35 | 6.175 | 6.2833 | 6.2833 | +0.117 (+1.89%) | 801,178 |
| 4 Feb 2005 | CNY | 6.025 | 6.2167 | 5.975 | 6.1667 | 6.1667 | +0.108 (+1.79%) | 893,492 |
| 3 Feb 2005 | CNY | 6.275 | 6.3 | 6.0417 | 6.0583 | 6.0583 | -0.225 (-3.58%) | 1,250,078 |
| 2 Feb 2005 | CNY | 5.9 | 6.325 | 5.8417 | 6.2833 | 6.2833 | +0.433 (+7.41%) | 1,353,674 |
| 1 Feb 2005 | CNY | 5.9667 | 6.0417 | 5.8333 | 5.85 | 5.85 | -0.125 (-2.09%) | 718,536 |
| 31 Jan 2005 | CNY | 6.0833 | 6.3917 | 5.9583 | 5.975 | 5.975 | -0.467 (-7.24%) | 825,960 |
| 28 Jan 2005 | CNY | 6.4917 | 6.6 | 6.3833 | 6.4417 | 6.4417 | -0.067 (-1.02%) | 386,350 |
| 27 Jan 2005 | CNY | 6.7333 | 6.7333 | 6.5 | 6.5083 | 6.5083 | -0.225 (-3.34%) | 797,581 |
| 26 Jan 2005 | CNY | 6.7583 | 6.8417 | 6.7167 | 6.7333 | 6.7333 | -0.092 (-1.34%) | 422,520 |
| 25 Jan 2005 | CNY | 6.975 | 6.975 | 6.75 | 6.825 | 6.825 | -0.175 (-2.50%) | 669,070 |
| 24 Jan 2005 | CNY | 7.075 | 7.1167 | 6.85 | 7 | 7 | +0.117 (+1.70%) | 1,357,455 |
| 21 Jan 2005 | CNY | 6.7333 | 6.9167 | 6.4583 | 6.8833 | 6.8833 | +0.125 (+1.85%) | 1,030,786 |
| 20 Jan 2005 | CNY | 6.8583 | 6.8667 | 6.6667 | 6.7583 | 6.7583 | -0.167 (-2.41%) | 818,796 |
| 19 Jan 2005 | CNY | 7.1667 | 7.1833 | 6.875 | 6.925 | 6.925 | -0.158 (-2.23%) | 844,002 |
| 18 Jan 2005 | CNY | 6.9583 | 7.1 | 6.9333 | 7.0833 | 7.0833 | +0.075 (+1.07%) | 1,175,554 |
| 17 Jan 2005 | CNY | 6.7583 | 7.125 | 6.7083 | 7.0083 | 7.0083 | +0.25 (+3.70%) | 2,870,532 |
| 14 Jan 2005 | CNY | 6.875 | 7 | 6.7167 | 6.7583 | 6.7583 | -0.142 (-2.05%) | 781,392 |
| 13 Jan 2005 | CNY | 6.7333 | 7.0583 | 6.7167 | 6.9 | 6.9 | +0.167 (+2.48%) | 1,276,886 |
| 12 Jan 2005 | CNY | 6.6833 | 6.7417 | 6.55 | 6.7333 | 6.7333 | +0.05 (+0.75%) | 471,628 |
| 11 Jan 2005 | CNY | 6.7083 | 6.8083 | 6.6333 | 6.6833 | 6.6833 | -0.092 (-1.35%) | 358,080 |
| 10 Jan 2005 | CNY | 6.7 | 6.8 | 6.625 | 6.775 | 6.775 | +0.075 (+1.12%) | 359,349 |
| 7 Jan 2005 | CNY | 6.65 | 6.8167 | 6.525 | 6.7 | 6.7 | +0.05 (+0.75%) | 492,921 |
| 6 Jan 2005 | CNY | 6.6917 | 6.825 | 6.55 | 6.65 | 6.65 | -0.05 (-0.75%) | 403,695 |
