| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 4.68 | 4.68 | 4.59 | 4.64 | 4.64 | -0.04 (-0.85%) | 234,091 |
| 16 Feb 2005 | CNY | 4.7 | 4.77 | 4.65 | 4.68 | 4.68 | +0.04 (+0.86%) | 326,001 |
| 4 Feb 2005 | CNY | 4.51 | 4.65 | 4.49 | 4.64 | 4.64 | +0.03 (+0.65%) | 373,076 |
| 2 Feb 2005 | CNY | 4.39 | 4.62 | 4.36 | 4.61 | 4.61 | +0.24 (+5.49%) | 389,810 |
| 1 Feb 2005 | CNY | 4.42 | 4.55 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 302,960 |
| 31 Jan 2005 | CNY | 4.62 | 4.63 | 4.4 | 4.41 | 4.41 | -0.23 (-4.96%) | 380,463 |
| 28 Jan 2005 | CNY | 4.79 | 4.79 | 4.61 | 4.64 | 4.64 | -0.12 (-2.52%) | 304,945 |
| 27 Jan 2005 | CNY | 4.81 | 4.86 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 146,770 |
| 26 Jan 2005 | CNY | 4.96 | 4.99 | 4.86 | 4.86 | 4.86 | -0.12 (-2.41%) | 231,100 |
| 25 Jan 2005 | CNY | 5 | 5.04 | 4.93 | 4.98 | 4.98 | -0.07 (-1.39%) | 288,545 |
| 24 Jan 2005 | CNY | 5.1 | 5.2 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 638,515 |
| 21 Jan 2005 | CNY | 4.78 | 5.01 | 4.72 | 5 | 5 | +0.22 (+4.60%) | 1,681,091 |
| 20 Jan 2005 | CNY | 4.7 | 4.81 | 4.64 | 4.78 | 4.78 | +0.09 (+1.92%) | 688,773 |
| 19 Jan 2005 | CNY | 4.66 | 4.7 | 4.55 | 4.69 | 4.69 | +0.03 (+0.64%) | 360,730 |
| 18 Jan 2005 | CNY | 4.63 | 4.68 | 4.56 | 4.66 | 4.66 | +0.04 (+0.87%) | 267,618 |
| 17 Jan 2005 | CNY | 4.7 | 4.77 | 4.61 | 4.62 | 4.62 | -0.15 (-3.14%) | 341,300 |
| 14 Jan 2005 | CNY | 4.8 | 4.88 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 326,600 |
| 13 Jan 2005 | CNY | 4.88 | 4.9 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 191,940 |
| 12 Jan 2005 | CNY | 4.9 | 4.9 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 159,555 |
| 11 Jan 2005 | CNY | 4.86 | 4.88 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 142,647 |
| 10 Jan 2005 | CNY | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | +0.1 (+2.10%) | 219,210 |
| 7 Jan 2005 | CNY | 4.72 | 4.82 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 136,619 |
| 6 Jan 2005 | CNY | 4.8 | 4.85 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 186,000 |
| 5 Jan 2005 | CNY | 4.72 | 4.84 | 4.72 | 4.81 | 4.81 | +0.09 (+1.91%) | 257,900 |
| 4 Jan 2005 | CNY | 4.7 | 4.81 | 4.7 | 4.72 | 4.72 | -0.09 (-1.87%) | 199,041 |
| 31 Dec 2004 | CNY | 4.85 | 4.91 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 222,759 |
| 30 Dec 2004 | CNY | 4.84 | 4.88 | 4.78 | 4.85 | 4.85 | +0.02 (+0.41%) | 212,460 |
| 29 Dec 2004 | CNY | 4.95 | 5 | 4.8 | 4.83 | 4.83 | -0.13 (-2.62%) | 579,647 |
| 28 Dec 2004 | CNY | 5.03 | 5.07 | 4.92 | 4.96 | 4.96 | -0.08 (-1.59%) | 276,400 |
| 27 Dec 2004 | CNY | 5.02 | 5.09 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 140,730 |
