| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | CNY | 2.6544 | 2.8571 | 2.5627 | 2.7172 | 2.7172 | +0.097 (+3.68%) | 14,763,006 |
| 23 Feb 2005 | CNY | 2.4228 | 2.6207 | 2.4228 | 2.6207 | 2.6207 | +0.236 (+9.92%) | 14,838,903 |
| 22 Feb 2005 | CNY | 2.1863 | 2.3842 | 2.1766 | 2.3842 | 2.3842 | +0.217 (+10.02%) | 10,240,489 |
| 21 Feb 2005 | CNY | 1.9691 | 2.167 | 1.9691 | 2.167 | 2.167 | +0.198 (+10.05%) | 6,626,682 |
| 18 Feb 2005 | CNY | 2.0077 | 2.0077 | 1.9643 | 1.9691 | 1.9691 | -0.048 (-2.39%) | 1,315,025 |
| 17 Feb 2005 | CNY | 1.9353 | 2.0705 | 1.9353 | 2.0174 | 2.0174 | +0.116 (+6.10%) | 4,290,370 |
| 16 Feb 2005 | CNY | 1.8629 | 1.9064 | 1.834 | 1.9015 | 1.9015 | +0.077 (+4.23%) | 744,923 |
| 15 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.8195 | 1.8436 | 1.7905 | 1.8243 | 1.8243 | +0.024 (+1.34%) | 352,074 |
| 3 Feb 2005 | CNY | 1.8485 | 1.8678 | 1.7761 | 1.8002 | 1.8002 | -0.058 (-3.12%) | 481,139 |
| 2 Feb 2005 | CNY | 1.7519 | 1.8726 | 1.7471 | 1.8581 | 1.8581 | +0.097 (+5.48%) | 579,540 |
| 1 Feb 2005 | CNY | 1.8147 | 1.8292 | 1.7616 | 1.7616 | 1.7616 | -0.039 (-2.14%) | 394,094 |
| 31 Jan 2005 | CNY | 1.8822 | 1.8822 | 1.7857 | 1.8002 | 1.8002 | -0.082 (-4.36%) | 542,049 |
| 28 Jan 2005 | CNY | 1.9305 | 1.9402 | 1.8822 | 1.8822 | 1.8822 | -0.048 (-2.50%) | 385,392 |
| 27 Jan 2005 | CNY | 1.9836 | 1.9981 | 1.916 | 1.9305 | 1.9305 | -0.048 (-2.44%) | 425,070 |
| 26 Jan 2005 | CNY | 1.9981 | 2.0077 | 1.9739 | 1.9788 | 1.9788 | -0.043 (-2.15%) | 169,489 |
| 25 Jan 2005 | CNY | 2.0029 | 2.0319 | 1.9739 | 2.0222 | 2.0222 | +0.019 (+0.96%) | 647,607 |
| 24 Jan 2005 | CNY | 2.0174 | 2.0415 | 1.9884 | 2.0029 | 2.0029 | +0.029 (+1.47%) | 550,629 |
| 21 Jan 2005 | CNY | 1.9739 | 1.9788 | 1.9064 | 1.9739 | 1.9739 | +0.048 (+2.50%) | 384,424 |
| 20 Jan 2005 | CNY | 1.9546 | 1.9546 | 1.8967 | 1.9257 | 1.9257 | -0.024 (-1.24%) | 323,542 |
| 19 Jan 2005 | CNY | 1.9546 | 1.9836 | 1.9402 | 1.9498 | 1.9498 | -0.034 (-1.70%) | 326,961 |
| 18 Jan 2005 | CNY | 1.9305 | 2.0077 | 1.9064 | 1.9836 | 1.9836 | +0.068 (+3.53%) | 337,114 |
| 17 Jan 2005 | CNY | 1.9402 | 1.9643 | 1.8871 | 1.916 | 1.916 | -0.053 (-2.70%) | 311,483 |
| 14 Jan 2005 | CNY | 2.0029 | 2.0126 | 1.9546 | 1.9691 | 1.9691 | -0.024 (-1.21%) | 250,712 |
