| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | CNY | 5.0231 | 5.0539 | 4.9615 | 4.9769 | 4.9769 | +0.046 (+0.93%) | 1,005,330 |
| 4 Feb 2005 | CNY | 4.8769 | 4.9615 | 4.8462 | 4.9308 | 4.9308 | +0.046 (+0.95%) | 1,000,243 |
| 3 Feb 2005 | CNY | 4.9769 | 5.0231 | 4.8462 | 4.8846 | 4.8846 | -0.115 (-2.31%) | 1,546,743 |
| 2 Feb 2005 | CNY | 4.7385 | 5.0231 | 4.7154 | 5 | 5 | +0.285 (+6.04%) | 2,240,345 |
| 1 Feb 2005 | CNY | 4.6923 | 4.8077 | 4.6539 | 4.7154 | 4.7154 | -0.015 (-0.33%) | 1,122,204 |
| 31 Jan 2005 | CNY | 4.9385 | 4.9539 | 4.6769 | 4.7308 | 4.7308 | -0.246 (-4.94%) | 2,085,907 |
| 28 Jan 2005 | CNY | 4.9923 | 5.0769 | 4.9308 | 4.9769 | 4.9769 | -0.046 (-0.92%) | 1,454,169 |
| 27 Jan 2005 | CNY | 5.1385 | 5.1846 | 5 | 5.0231 | 5.0231 | -0.192 (-3.69%) | 2,244,767 |
| 26 Jan 2005 | CNY | 5.3462 | 5.3462 | 5.1769 | 5.2154 | 5.2154 | -0.146 (-2.72%) | 1,770,282 |
| 25 Jan 2005 | CNY | 5.3846 | 5.4154 | 5.2539 | 5.3615 | 5.3615 | -0.038 (-0.71%) | 2,535,780 |
| 24 Jan 2005 | CNY | 5.2692 | 5.4077 | 5.1846 | 5.4 | 5.4 | +0.215 (+4.15%) | 4,724,782 |
| 21 Jan 2005 | CNY | 5.2308 | 5.3385 | 4.9 | 5.1846 | 5.1846 | -0.108 (-2.04%) | 4,386,305 |
| 20 Jan 2005 | CNY | 5.2462 | 5.4231 | 5.1539 | 5.2923 | 5.2923 | +0.046 (+0.88%) | 4,803,461 |
| 19 Jan 2005 | CNY | 5.3077 | 5.3077 | 5.2077 | 5.2462 | 5.2462 | -0.054 (-1.02%) | 2,010,162 |
| 18 Jan 2005 | CNY | 5.0615 | 5.3385 | 5.0615 | 5.3 | 5.3 | +0.238 (+4.71%) | 4,136,470 |
| 17 Jan 2005 | CNY | 5 | 5.1308 | 4.9231 | 5.0615 | 5.0615 | -0.008 (-0.15%) | 1,458,965 |
| 14 Jan 2005 | CNY | 5.1539 | 5.2462 | 5.0615 | 5.0692 | 5.0692 | -0.131 (-2.52%) | 1,893,606 |
| 13 Jan 2005 | CNY | 5.1231 | 5.3462 | 5.1231 | 5.2 | 5.2 | +0.092 (+1.81%) | 3,906,730 |
| 12 Jan 2005 | CNY | 5.1154 | 5.1154 | 5.0154 | 5.1077 | 5.1077 | -0.015 (-0.30%) | 777,418 |
| 11 Jan 2005 | CNY | 5.1154 | 5.1846 | 5 | 5.1231 | 5.1231 | -0.031 (-0.60%) | 1,347,538 |
| 10 Jan 2005 | CNY | 5.0692 | 5.1692 | 5 | 5.1539 | 5.1539 | +0.092 (+1.83%) | 1,528,664 |
| 7 Jan 2005 | CNY | 5.0615 | 5.1769 | 5.0231 | 5.0615 | 5.0615 | -0.008 (-0.15%) | 2,107,496 |
| 6 Jan 2005 | CNY | 5.0154 | 5.0769 | 4.9539 | 5.0692 | 5.0692 | -0.008 (-0.15%) | 1,422,561 |
| 5 Jan 2005 | CNY | 4.8 | 5.2 | 4.7846 | 5.0769 | 5.0769 | +0.277 (+5.77%) | 2,969,943 |
| 4 Jan 2005 | CNY | 4.7231 | 4.8308 | 4.6769 | 4.8 | 4.8 | +0.061 (+1.30%) | 640,872 |
| 31 Dec 2004 | CNY | 4.9077 | 4.9308 | 4.7308 | 4.7385 | 4.7385 | -0.138 (-2.84%) | 796,771 |
| 30 Dec 2004 | CNY | 4.9 | 4.9615 | 4.7769 | 4.8769 | 4.8769 | -0.015 (-0.31%) | 890,389 |
| 29 Dec 2004 | CNY | 5.0615 | 5.0769 | 4.8846 | 4.8923 | 4.8923 | -0.146 (-2.90%) | 791,355 |
| 28 Dec 2004 | CNY | 5.0154 | 5.0923 | 4.9462 | 5.0385 | 5.0385 | 0.0 (0.0%) | 759,348 |
| 27 Dec 2004 | CNY | 5.0154 | 5.1231 | 4.9923 | 5.0385 | 5.0385 | -0.008 (-0.15%) | 918,789 |
