| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 3.0692 | 3.1615 | 3.0462 | 3.1615 | 3.1615 | +0.038 (+1.23%) | 800,757 |
| 16 Feb 2005 | CNY | 2.9462 | 3.2154 | 2.9462 | 3.1231 | 3.1231 | +0.192 (+6.56%) | 2,041,579 |
| 4 Feb 2005 | CNY | 2.8462 | 2.9539 | 2.8154 | 2.9308 | 2.9308 | +0.046 (+1.60%) | 792,015 |
| 3 Feb 2005 | CNY | 2.9308 | 2.9846 | 2.7923 | 2.8846 | 2.8846 | -0.062 (-2.09%) | 945,340 |
| 2 Feb 2005 | CNY | 2.5769 | 2.9846 | 2.5769 | 2.9462 | 2.9462 | +0.231 (+8.50%) | 1,379,684 |
| 1 Feb 2005 | CNY | 2.9846 | 3.0769 | 2.7154 | 2.7154 | 2.7154 | -0.3 (-9.95%) | 648,828 |
| 31 Jan 2005 | CNY | 3.0846 | 3.1 | 2.9615 | 3.0154 | 3.0154 | -0.108 (-3.45%) | 671,881 |
| 28 Jan 2005 | CNY | 3.1231 | 3.1615 | 3.0692 | 3.1231 | 3.1231 | 0.0 (0.0%) | 585,579 |
| 27 Jan 2005 | CNY | 3.2308 | 3.2308 | 3.1154 | 3.1231 | 3.1231 | -0.123 (-3.79%) | 729,348 |
| 26 Jan 2005 | CNY | 3.3154 | 3.3231 | 3.2385 | 3.2462 | 3.2462 | -0.077 (-2.31%) | 517,643 |
| 25 Jan 2005 | CNY | 3.3231 | 3.3462 | 3.2692 | 3.3231 | 3.3231 | -0.061 (-1.82%) | 710,892 |
| 24 Jan 2005 | CNY | 3.4077 | 3.4462 | 3.3077 | 3.3846 | 3.3846 | +0.031 (+0.92%) | 1,544,342 |
| 21 Jan 2005 | CNY | 3.2769 | 3.4539 | 3.2462 | 3.3539 | 3.3539 | +0.123 (+3.81%) | 3,716,806 |
| 20 Jan 2005 | CNY | 3.2231 | 3.2385 | 3.1385 | 3.2308 | 3.2308 | +0.008 (+0.24%) | 538,006 |
| 19 Jan 2005 | CNY | 3.1923 | 3.2462 | 3.1846 | 3.2231 | 3.2231 | -0.008 (-0.24%) | 558,597 |
| 18 Jan 2005 | CNY | 3.1385 | 3.2692 | 3.1077 | 3.2308 | 3.2308 | +0.123 (+3.96%) | 660,825 |
| 17 Jan 2005 | CNY | 3.0769 | 3.1462 | 3.0462 | 3.1077 | 3.1077 | -0.038 (-1.22%) | 370,752 |
| 14 Jan 2005 | CNY | 3.2385 | 3.2539 | 3.1462 | 3.1462 | 3.1462 | -0.085 (-2.62%) | 393,510 |
| 13 Jan 2005 | CNY | 3.1539 | 3.2462 | 3.1462 | 3.2308 | 3.2308 | +0.062 (+1.94%) | 745,725 |
| 12 Jan 2005 | CNY | 3.1692 | 3.1692 | 3.1077 | 3.1692 | 3.1692 | -0.008 (-0.24%) | 370,635 |
| 11 Jan 2005 | CNY | 3.1539 | 3.1846 | 3.1385 | 3.1769 | 3.1769 | -0.015 (-0.48%) | 217,232 |
| 10 Jan 2005 | CNY | 3.1539 | 3.1923 | 3.1231 | 3.1923 | 3.1923 | +0.023 (+0.73%) | 206,570 |
| 7 Jan 2005 | CNY | 3.1231 | 3.2 | 3.1231 | 3.1692 | 3.1692 | +0.031 (+0.98%) | 282,035 |
| 6 Jan 2005 | CNY | 3.1692 | 3.1692 | 3.1077 | 3.1385 | 3.1385 | -0.031 (-0.97%) | 183,635 |
| 5 Jan 2005 | CNY | 3.1 | 3.2 | 3.0923 | 3.1692 | 3.1692 | +0.077 (+2.49%) | 289,433 |
| 4 Jan 2005 | CNY | 3.0385 | 3.1462 | 3.0385 | 3.0923 | 3.0923 | +0.046 (+1.51%) | 305,890 |
| 31 Dec 2004 | CNY | 3.1077 | 3.1308 | 3.0385 | 3.0462 | 3.0462 | -0.061 (-1.98%) | 444,600 |
| 30 Dec 2004 | CNY | 3.1154 | 3.1539 | 3.0769 | 3.1077 | 3.1077 | -0.008 (-0.25%) | 314,717 |
| 29 Dec 2004 | CNY | 3.1385 | 3.1923 | 3.1077 | 3.1154 | 3.1154 | -0.023 (-0.74%) | 391,222 |
| 28 Dec 2004 | CNY | 3.1923 | 3.2077 | 3.0923 | 3.1385 | 3.1385 | -0.085 (-2.62%) | 379,862 |
