| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | CNY | 3.5315 | 3.5664 | 3.5023 | 3.5548 | 3.5548 | +0.012 (+0.33%) | 1,162,334 |
| 4 Feb 2005 | CNY | 3.4557 | 3.5548 | 3.3275 | 3.5431 | 3.5431 | +0.076 (+2.18%) | 6,091,108 |
| 3 Feb 2005 | CNY | 3.549 | 3.6014 | 3.4266 | 3.4674 | 3.4674 | -0.093 (-2.62%) | 3,178,086 |
| 2 Feb 2005 | CNY | 3.4266 | 3.5664 | 3.3974 | 3.5606 | 3.5606 | +0.146 (+4.27%) | 5,177,273 |
| 1 Feb 2005 | CNY | 3.3392 | 3.4674 | 3.3392 | 3.4149 | 3.4149 | +0.047 (+1.38%) | 1,485,632 |
| 31 Jan 2005 | CNY | 3.3275 | 3.38 | 3.31 | 3.3683 | 3.3683 | +0.012 (+0.35%) | 1,423,519 |
| 28 Jan 2005 | CNY | 3.3508 | 3.3625 | 3.31 | 3.3566 | 3.3566 | -0.006 (-0.18%) | 702,005 |
| 27 Jan 2005 | CNY | 3.3566 | 3.3974 | 3.31 | 3.3625 | 3.3625 | -0.006 (-0.17%) | 1,194,823 |
| 26 Jan 2005 | CNY | 3.4149 | 3.4382 | 3.3217 | 3.3683 | 3.3683 | -0.058 (-1.70%) | 1,868,466 |
| 25 Jan 2005 | CNY | 3.3508 | 3.4266 | 3.2809 | 3.4266 | 3.4266 | +0.029 (+0.86%) | 1,614,958 |
| 24 Jan 2005 | CNY | 3.345 | 3.4382 | 3.3275 | 3.3974 | 3.3974 | +0.076 (+2.28%) | 2,099,807 |
| 21 Jan 2005 | CNY | 3.2226 | 3.3217 | 3.1818 | 3.3217 | 3.3217 | +0.082 (+2.52%) | 1,809,693 |
| 20 Jan 2005 | CNY | 3.2051 | 3.2867 | 3.176 | 3.2401 | 3.2401 | -0.006 (-0.18%) | 1,122,377 |
| 19 Jan 2005 | CNY | 3.2401 | 3.2518 | 3.2051 | 3.2459 | 3.2459 | -0.012 (-0.36%) | 419,517 |
| 18 Jan 2005 | CNY | 3.2051 | 3.2925 | 3.1469 | 3.2576 | 3.2576 | +0.041 (+1.27%) | 1,296,089 |
| 17 Jan 2005 | CNY | 3.2984 | 3.3042 | 3.2051 | 3.2168 | 3.2168 | -0.105 (-3.16%) | 1,658,685 |
| 14 Jan 2005 | CNY | 3.3217 | 3.345 | 3.31 | 3.3217 | 3.3217 | -0.006 (-0.17%) | 1,179,027 |
| 13 Jan 2005 | CNY | 3.31 | 3.3508 | 3.31 | 3.3275 | 3.3275 | +0.012 (+0.35%) | 1,604,267 |
| 12 Jan 2005 | CNY | 3.3508 | 3.3566 | 3.2984 | 3.3159 | 3.3159 | -0.041 (-1.21%) | 2,886,164 |
| 11 Jan 2005 | CNY | 3.345 | 3.38 | 3.3159 | 3.3566 | 3.3566 | 0.0 (0.0%) | 2,029,255 |
| 10 Jan 2005 | CNY | 3.3217 | 3.3625 | 3.2925 | 3.3566 | 3.3566 | +0.023 (+0.70%) | 1,056,532 |
| 7 Jan 2005 | CNY | 3.345 | 3.3683 | 3.2867 | 3.3333 | 3.3333 | -0.012 (-0.35%) | 3,706,608 |
| 6 Jan 2005 | CNY | 3.3683 | 3.3683 | 3.2809 | 3.345 | 3.345 | -0.006 (-0.17%) | 1,566,323 |
| 5 Jan 2005 | CNY | 3.3392 | 3.3741 | 3.3159 | 3.3508 | 3.3508 | +0.012 (+0.35%) | 3,044,038 |
| 4 Jan 2005 | CNY | 3.31 | 3.3858 | 3.3042 | 3.3392 | 3.3392 | -0.035 (-1.03%) | 1,827,769 |
| 31 Dec 2004 | CNY | 3.38 | 3.4033 | 3.31 | 3.3741 | 3.3741 | +0.006 (+0.17%) | 2,303,867 |
| 30 Dec 2004 | CNY | 3.2634 | 3.3858 | 3.2634 | 3.3683 | 3.3683 | +0.122 (+3.77%) | 4,273,615 |
| 29 Dec 2004 | CNY | 3.2343 | 3.2867 | 3.2051 | 3.2459 | 3.2459 | 0.0 (0.0%) | 1,317,146 |
| 28 Dec 2004 | CNY | 3.2518 | 3.2809 | 3.2051 | 3.2459 | 3.2459 | 0.0 (0.0%) | 1,056,865 |
| 27 Dec 2004 | CNY | 3.4849 | 3.4849 | 3.2051 | 3.2459 | 3.2459 | -0.198 (-5.75%) | 3,432,343 |
