| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | CNY | 3.0682 | 3.3409 | 3.0606 | 3.3409 | 3.3409 | +0.25 (+8.09%) | 1,833,967 |
| 1 Feb 2005 | CNY | 3.2803 | 3.3258 | 3.0758 | 3.0909 | 3.0909 | -0.227 (-6.85%) | 1,936,107 |
| 31 Jan 2005 | CNY | 3.303 | 3.3561 | 3.2955 | 3.3182 | 3.3182 | -0.023 (-0.68%) | 553,928 |
| 28 Jan 2005 | CNY | 3.2803 | 3.3788 | 3.2803 | 3.3409 | 3.3409 | +0.015 (+0.45%) | 567,600 |
| 27 Jan 2005 | CNY | 3.3788 | 3.4773 | 3.3182 | 3.3258 | 3.3258 | -0.068 (-2.01%) | 749,232 |
| 26 Jan 2005 | CNY | 3.4318 | 3.4773 | 3.3939 | 3.3939 | 3.3939 | -0.091 (-2.61%) | 426,082 |
| 25 Jan 2005 | CNY | 3.4318 | 3.5 | 3.4318 | 3.4849 | 3.4849 | -0.015 (-0.43%) | 645,597 |
| 24 Jan 2005 | CNY | 3.5076 | 3.5455 | 3.4167 | 3.5 | 3.5 | +0.076 (+2.21%) | 1,132,169 |
| 21 Jan 2005 | CNY | 3.3258 | 3.4318 | 3.2576 | 3.4242 | 3.4242 | +0.091 (+2.73%) | 892,973 |
| 20 Jan 2005 | CNY | 3.3106 | 3.3636 | 3.303 | 3.3333 | 3.3333 | -0.008 (-0.23%) | 323,636 |
| 19 Jan 2005 | CNY | 3.2879 | 3.3485 | 3.2879 | 3.3409 | 3.3409 | +0.008 (+0.23%) | 252,195 |
| 18 Jan 2005 | CNY | 3.2955 | 3.3561 | 3.2424 | 3.3333 | 3.3333 | +0.038 (+1.15%) | 690,171 |
| 17 Jan 2005 | CNY | 3.3712 | 3.4167 | 3.2576 | 3.2955 | 3.2955 | -0.121 (-3.55%) | 1,206,289 |
| 14 Jan 2005 | CNY | 3.5303 | 3.5379 | 3.4091 | 3.4167 | 3.4167 | -0.091 (-2.59%) | 1,130,554 |
| 13 Jan 2005 | CNY | 3.5076 | 3.5455 | 3.4849 | 3.5076 | 3.5076 | -0.03 (-0.86%) | 673,200 |
| 12 Jan 2005 | CNY | 3.5076 | 3.5455 | 3.4621 | 3.5379 | 3.5379 | +0.008 (+0.22%) | 977,425 |
| 11 Jan 2005 | CNY | 3.5455 | 3.553 | 3.4621 | 3.5303 | 3.5303 | -0.008 (-0.21%) | 791,271 |
| 10 Jan 2005 | CNY | 3.3788 | 3.5455 | 3.3788 | 3.5379 | 3.5379 | +0.144 (+4.24%) | 1,910,678 |
| 7 Jan 2005 | CNY | 3.3333 | 3.4394 | 3.3258 | 3.3939 | 3.3939 | +0.091 (+2.75%) | 3,510,899 |
| 6 Jan 2005 | CNY | 3.2879 | 3.3258 | 3.2273 | 3.303 | 3.303 | +0.015 (+0.46%) | 408,431 |
| 5 Jan 2005 | CNY | 3.2652 | 3.303 | 3.2197 | 3.2879 | 3.2879 | +0.023 (+0.70%) | 515,065 |
| 4 Jan 2005 | CNY | 3.303 | 3.3106 | 3.1439 | 3.2652 | 3.2652 | -0.068 (-2.04%) | 647,252 |
| 31 Dec 2004 | CNY | 3.3258 | 3.3712 | 3.2955 | 3.3333 | 3.3333 | -0.008 (-0.23%) | 551,754 |
| 30 Dec 2004 | CNY | 3.2955 | 3.3485 | 3.2576 | 3.3409 | 3.3409 | +0.015 (+0.45%) | 741,384 |
| 29 Dec 2004 | CNY | 3.3258 | 3.3712 | 3.2879 | 3.3258 | 3.3258 | -0.023 (-0.68%) | 549,056 |
| 28 Dec 2004 | CNY | 3.2955 | 3.3636 | 3.2652 | 3.3485 | 3.3485 | +0.045 (+1.38%) | 547,679 |
| 27 Dec 2004 | CNY | 3.25 | 3.3106 | 3.197 | 3.303 | 3.303 | +0.053 (+1.63%) | 302,148 |
| 24 Dec 2004 | CNY | 3.2652 | 3.3333 | 3.2424 | 3.25 | 3.25 | -0.015 (-0.47%) | 797,808 |
| 23 Dec 2004 | CNY | 3.4015 | 3.4091 | 3.2652 | 3.2652 | 3.2652 | -0.121 (-3.58%) | 735,768 |
| 22 Dec 2004 | CNY | 3.2576 | 3.3864 | 3.2424 | 3.3864 | 3.3864 | +0.144 (+4.44%) | 2,250,057 |
