| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | CNY | 4.3561 | 4.4849 | 4.3258 | 4.4621 | 4.4621 | +0.061 (+1.38%) | 1,803,816 |
| 23 Feb 2005 | CNY | 4.3106 | 4.5227 | 4.3106 | 4.4015 | 4.4015 | +0.167 (+3.93%) | 2,751,551 |
| 22 Feb 2005 | CNY | 4.1591 | 4.2803 | 4.0758 | 4.2349 | 4.2349 | +0.106 (+2.57%) | 1,437,024 |
| 21 Feb 2005 | CNY | 4.0758 | 4.1288 | 4.0455 | 4.1288 | 4.1288 | +0.053 (+1.30%) | 404,746 |
| 18 Feb 2005 | CNY | 4.1364 | 4.1742 | 4.0682 | 4.0758 | 4.0758 | -0.114 (-2.71%) | 433,884 |
| 17 Feb 2005 | CNY | 4.0909 | 4.2046 | 4.0379 | 4.1894 | 4.1894 | +0.106 (+2.60%) | 744,655 |
| 16 Feb 2005 | CNY | 4.1288 | 4.1667 | 4.053 | 4.0833 | 4.0833 | +0.068 (+1.70%) | 405,595 |
| 4 Feb 2005 | CNY | 3.9773 | 4.0682 | 3.9167 | 4.0152 | 4.0152 | +0.068 (+1.73%) | 729,764 |
| 3 Feb 2005 | CNY | 4.1061 | 4.1591 | 3.9394 | 3.947 | 3.947 | -0.174 (-4.23%) | 923,024 |
| 2 Feb 2005 | CNY | 3.8636 | 4.1364 | 3.8636 | 4.1212 | 4.1212 | +0.28 (+7.30%) | 902,437 |
| 1 Feb 2005 | CNY | 3.8636 | 3.9546 | 3.8258 | 3.8409 | 3.8409 | -0.045 (-1.17%) | 618,405 |
| 31 Jan 2005 | CNY | 4.0985 | 4.0985 | 3.8258 | 3.8864 | 3.8864 | -0.212 (-5.18%) | 934,010 |
| 28 Jan 2005 | CNY | 4.0758 | 4.1515 | 4.0303 | 4.0985 | 4.0985 | -0.008 (-0.19%) | 500,690 |
| 27 Jan 2005 | CNY | 4.2803 | 4.2803 | 4.1061 | 4.1061 | 4.1061 | -0.197 (-4.58%) | 1,089,661 |
| 26 Jan 2005 | CNY | 4.4318 | 4.4318 | 4.303 | 4.303 | 4.303 | -0.121 (-2.74%) | 607,002 |
| 25 Jan 2005 | CNY | 4.5152 | 4.5152 | 4.303 | 4.4242 | 4.4242 | -0.083 (-1.85%) | 1,077,319 |
| 24 Jan 2005 | CNY | 4.4697 | 4.5758 | 4.3561 | 4.5076 | 4.5076 | +0.159 (+3.66%) | 1,906,854 |
| 21 Jan 2005 | CNY | 4.4924 | 4.5152 | 4.1288 | 4.3485 | 4.3485 | -0.144 (-3.20%) | 1,895,149 |
| 20 Jan 2005 | CNY | 4.3939 | 4.5379 | 4.3636 | 4.4924 | 4.4924 | +0.053 (+1.19%) | 1,546,743 |
| 19 Jan 2005 | CNY | 4.5303 | 4.5758 | 4.4091 | 4.4394 | 4.4394 | -0.091 (-2.01%) | 1,104,462 |
| 18 Jan 2005 | CNY | 4.3561 | 4.5303 | 4.3333 | 4.5303 | 4.5303 | +0.174 (+4.00%) | 1,575,251 |
| 17 Jan 2005 | CNY | 4.2424 | 4.4318 | 4.2424 | 4.3561 | 4.3561 | +0.045 (+1.06%) | 1,543,638 |
| 14 Jan 2005 | CNY | 4.4546 | 4.4697 | 4.303 | 4.3106 | 4.3106 | -0.144 (-3.23%) | 1,594,934 |
| 13 Jan 2005 | CNY | 4.3864 | 4.6591 | 4.3409 | 4.4546 | 4.4546 | +0.061 (+1.38%) | 5,146,233 |
| 12 Jan 2005 | CNY | 4.2121 | 4.4546 | 4.1742 | 4.3939 | 4.3939 | +0.182 (+4.32%) | 3,940,939 |
| 11 Jan 2005 | CNY | 4.1667 | 4.2197 | 4.1439 | 4.2121 | 4.2121 | +0.023 (+0.54%) | 495,250 |
| 10 Jan 2005 | CNY | 4.1667 | 4.2046 | 4.0833 | 4.1894 | 4.1894 | +0.045 (+1.10%) | 402,024 |
| 7 Jan 2005 | CNY | 4.0076 | 4.197 | 4.0076 | 4.1439 | 4.1439 | +0.045 (+1.11%) | 676,948 |
| 6 Jan 2005 | CNY | 4.0909 | 4.2046 | 4.0758 | 4.0985 | 4.0985 | +0.038 (+0.93%) | 1,258,854 |
| 5 Jan 2005 | CNY | 3.8864 | 4.0909 | 3.8485 | 4.0606 | 4.0606 | +0.174 (+4.48%) | 644,905 |
