| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | CNY | 2.518 | 2.5795 | 2.5128 | 2.5624 | 2.5624 | -0.005 (-0.20%) | 4,055,413 |
| 28 Jan 2005 | CNY | 2.7556 | 2.7863 | 2.5094 | 2.5675 | 2.5675 | -0.188 (-6.83%) | 13,082,091 |
| 27 Jan 2005 | CNY | 2.8068 | 2.8427 | 2.7504 | 2.7556 | 2.7556 | -0.055 (-1.95%) | 3,467,259 |
| 26 Jan 2005 | CNY | 2.735 | 2.8376 | 2.735 | 2.8103 | 2.8103 | +0.033 (+1.17%) | 5,203,849 |
| 25 Jan 2005 | CNY | 2.8205 | 2.8838 | 2.735 | 2.7778 | 2.7778 | -0.2 (-6.72%) | 10,909,758 |
| 24 Jan 2005 | CNY | 3.0718 | 3.0718 | 2.9402 | 2.9778 | 2.9778 | +0.041 (+1.40%) | 8,829,089 |
| 21 Jan 2005 | CNY | 2.8 | 2.9436 | 2.7795 | 2.9368 | 2.9368 | +0.109 (+3.87%) | 7,026,973 |
| 20 Jan 2005 | CNY | 2.8718 | 2.8991 | 2.7692 | 2.8274 | 2.8274 | -0.079 (-2.70%) | 6,611,137 |
| 19 Jan 2005 | CNY | 3.1709 | 3.1709 | 2.8701 | 2.906 | 2.906 | -0.282 (-8.85%) | 13,639,637 |
| 18 Jan 2005 | CNY | 3.147 | 3.2222 | 3.1145 | 3.188 | 3.188 | +0.048 (+1.52%) | 4,628,473 |
| 17 Jan 2005 | CNY | 3.0769 | 3.1624 | 3.0462 | 3.1402 | 3.1402 | +0.041 (+1.33%) | 4,262,432 |
| 14 Jan 2005 | CNY | 3.1795 | 3.2103 | 3.0769 | 3.0991 | 3.0991 | -0.067 (-2.11%) | 4,692,565 |
| 13 Jan 2005 | CNY | 3.1624 | 3.2137 | 3.1316 | 3.1658 | 3.1658 | +0.021 (+0.65%) | 3,367,107 |
| 12 Jan 2005 | CNY | 3.2513 | 3.2735 | 3.1282 | 3.1453 | 3.1453 | -0.121 (-3.72%) | 8,339,607 |
| 11 Jan 2005 | CNY | 3.265 | 3.3504 | 3.2496 | 3.2667 | 3.2667 | +0.039 (+1.22%) | 6,713,910 |
| 7 Jan 2005 | CNY | 3.2256 | 3.3282 | 3.1709 | 3.2274 | 3.2274 | +0.002 (+0.06%) | 5,877,266 |
| 6 Jan 2005 | CNY | 3.2667 | 3.2991 | 3.2137 | 3.2256 | 3.2256 | -0.05 (-1.51%) | 5,296,788 |
| 5 Jan 2005 | CNY | 3.2479 | 3.3453 | 3.188 | 3.2752 | 3.2752 | +0.027 (+0.84%) | 9,301,979 |
| 4 Jan 2005 | CNY | 3.0769 | 3.3026 | 3.0427 | 3.2479 | 3.2479 | +0.121 (+3.88%) | 10,526,952 |
| 31 Dec 2004 | CNY | 3.1504 | 3.2991 | 3.118 | 3.1265 | 3.1265 | -0.019 (-0.60%) | 8,743,234 |
| 30 Dec 2004 | CNY | 2.9231 | 3.1453 | 2.9231 | 3.1453 | 3.1453 | +0.133 (+4.43%) | 4,014,691 |
| 29 Dec 2004 | CNY | 3.1043 | 3.1265 | 2.9795 | 3.012 | 3.012 | -0.084 (-2.70%) | 3,945,696 |
| 28 Dec 2004 | CNY | 3.1539 | 3.1607 | 3.0598 | 3.0957 | 3.0957 | -0.075 (-2.37%) | 3,040,555 |
| 27 Dec 2004 | CNY | 3.1453 | 3.2137 | 3.1111 | 3.1709 | 3.1709 | +0.027 (+0.87%) | 3,403,319 |
| 24 Dec 2004 | CNY | 3.053 | 3.2274 | 3.0103 | 3.1436 | 3.1436 | +0.099 (+3.26%) | 8,101,676 |
| 23 Dec 2004 | CNY | 3.1282 | 3.1521 | 3.0274 | 3.0444 | 3.0444 | -0.067 (-2.14%) | 7,361,967 |
| 22 Dec 2004 | CNY | 2.9043 | 3.1402 | 2.9043 | 3.1111 | 3.1111 | +0.197 (+6.75%) | 7,681,500 |
| 21 Dec 2004 | CNY | 2.8291 | 2.959 | 2.8291 | 2.9145 | 2.9145 | +0.027 (+0.95%) | 3,641,712 |
| 20 Dec 2004 | CNY | 2.9385 | 2.9436 | 2.8137 | 2.8872 | 2.8872 | -0.101 (-3.37%) | 7,505,965 |
| 17 Dec 2004 | CNY | 2.9727 | 3.0564 | 2.9607 | 2.988 | 2.988 | -0.004 (-0.12%) | 4,740,214 |
