| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | CNY | 1.826 | 1.8816 | 1.8101 | 1.826 | 1.826 | -0.032 (-1.71%) | 1,474,626 |
| 3 Feb 2005 | CNY | 1.9054 | 1.9649 | 1.8577 | 1.8577 | 1.8577 | -0.135 (-6.77%) | 2,159,183 |
| 2 Feb 2005 | CNY | 1.8657 | 2.0006 | 1.8458 | 1.9927 | 1.9927 | +0.095 (+5.02%) | 3,325,374 |
| 1 Feb 2005 | CNY | 1.9848 | 2.1277 | 1.8101 | 1.8974 | 1.8974 | -0.103 (-5.16%) | 3,974,871 |
| 31 Jan 2005 | CNY | 2.215 | 2.2388 | 2.0006 | 2.0006 | 2.0006 | -0.222 (-10.00%) | 1,116,333 |
| 28 Jan 2005 | CNY | 2.2309 | 2.3777 | 2.1951 | 2.2229 | 2.2229 | -0.024 (-1.06%) | 1,860,933 |
| 27 Jan 2005 | CNY | 2.2309 | 2.2745 | 2.1912 | 2.2467 | 2.2467 | +0.016 (+0.71%) | 1,578,203 |
| 26 Jan 2005 | CNY | 2.2031 | 2.2428 | 2.1912 | 2.2309 | 2.2309 | +0.012 (+0.54%) | 975,940 |
| 25 Jan 2005 | CNY | 2.2626 | 2.2626 | 2.1634 | 2.219 | 2.219 | -0.056 (-2.44%) | 1,292,503 |
| 24 Jan 2005 | CNY | 2.2229 | 2.3063 | 2.2229 | 2.2745 | 2.2745 | +0.048 (+2.14%) | 1,533,875 |
| 21 Jan 2005 | CNY | 2.3023 | 2.3023 | 2.1118 | 2.2269 | 2.2269 | -0.064 (-2.77%) | 1,678,328 |
| 20 Jan 2005 | CNY | 2.3023 | 2.342 | 2.2467 | 2.2904 | 2.2904 | -0.012 (-0.52%) | 910,300 |
| 19 Jan 2005 | CNY | 2.3023 | 2.3817 | 2.2984 | 2.3023 | 2.3023 | -0.25 (-9.80%) | 2,276,507 |
| 18 Jan 2005 | CNY | 2.5048 | 2.5564 | 2.4651 | 2.5524 | 2.5524 | +0.024 (+0.94%) | 1,396,966 |
| 17 Jan 2005 | CNY | 2.4293 | 2.5326 | 2.4016 | 2.5286 | 2.5286 | +0.107 (+4.43%) | 2,773,032 |
| 14 Jan 2005 | CNY | 2.4889 | 2.5206 | 2.4016 | 2.4214 | 2.4214 | -0.071 (-2.87%) | 581,129 |
| 13 Jan 2005 | CNY | 2.3857 | 2.5008 | 2.3857 | 2.4929 | 2.4929 | +0.115 (+4.85%) | 1,181,625 |
| 12 Jan 2005 | CNY | 2.3857 | 2.4016 | 2.342 | 2.3777 | 2.3777 | -0.024 (-1.00%) | 479,282 |
| 11 Jan 2005 | CNY | 2.4055 | 2.4293 | 2.3817 | 2.4016 | 2.4016 | -0.008 (-0.33%) | 300,983 |
| 10 Jan 2005 | CNY | 2.3817 | 2.4333 | 2.3817 | 2.4095 | 2.4095 | +0.032 (+1.34%) | 407,858 |
| 7 Jan 2005 | CNY | 2.3817 | 2.4413 | 2.3619 | 2.3777 | 2.3777 | +0.016 (+0.67%) | 497,010 |
| 6 Jan 2005 | CNY | 2.4135 | 2.4135 | 2.3341 | 2.3619 | 2.3619 | -0.075 (-3.09%) | 429,775 |
| 5 Jan 2005 | CNY | 2.3341 | 2.4532 | 2.2825 | 2.4373 | 2.4373 | +0.123 (+5.32%) | 503,008 |
| 4 Jan 2005 | CNY | 2.2666 | 2.3261 | 2.2626 | 2.3142 | 2.3142 | +0.032 (+1.39%) | 436,196 |
| 31 Dec 2004 | CNY | 2.2825 | 2.342 | 2.2666 | 2.2825 | 2.2825 | +0.016 (+0.70%) | 713,402 |
| 30 Dec 2004 | CNY | 2.2229 | 2.2944 | 2.2229 | 2.2666 | 2.2666 | +0.004 (+0.18%) | 628,615 |
| 29 Dec 2004 | CNY | 2.3658 | 2.3897 | 2.2626 | 2.2626 | 2.2626 | -0.103 (-4.36%) | 663,809 |
| 28 Dec 2004 | CNY | 2.4055 | 2.4135 | 2.35 | 2.3658 | 2.3658 | -0.056 (-2.30%) | 422,595 |
| 27 Dec 2004 | CNY | 2.4413 | 2.4571 | 2.4135 | 2.4214 | 2.4214 | -0.02 (-0.82%) | 246,858 |
| 24 Dec 2004 | CNY | 2.4214 | 2.477 | 2.4214 | 2.4413 | 2.4413 | +0.012 (+0.49%) | 283,158 |
