| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | CNY | 4.59 | 4.73 | 4.575 | 4.71 | 4.71 | +0.105 (+2.28%) | 2,513,064 |
| 21 Feb 2005 | CNY | 4.575 | 4.625 | 4.54 | 4.605 | 4.605 | +0.02 (+0.44%) | 912,748 |
| 18 Feb 2005 | CNY | 4.61 | 4.65 | 4.58 | 4.585 | 4.585 | -0.015 (-0.33%) | 765,572 |
| 17 Feb 2005 | CNY | 4.605 | 4.63 | 4.58 | 4.6 | 4.6 | +0.005 (+0.11%) | 312,200 |
| 16 Feb 2005 | CNY | 4.575 | 4.655 | 4.575 | 4.595 | 4.595 | +0.02 (+0.44%) | 745,800 |
| 4 Feb 2005 | CNY | 4.59 | 4.635 | 4.555 | 4.575 | 4.575 | 0.0 (0.0%) | 2,168,000 |
| 3 Feb 2005 | CNY | 4.505 | 4.625 | 4.44 | 4.575 | 4.575 | +0.035 (+0.77%) | 3,463,428 |
| 2 Feb 2005 | CNY | 4.455 | 4.565 | 4.405 | 4.54 | 4.54 | +0.07 (+1.57%) | 3,250,350 |
| 1 Feb 2005 | CNY | 4.5 | 4.53 | 4.44 | 4.47 | 4.47 | -0.055 (-1.22%) | 425,560 |
| 31 Jan 2005 | CNY | 4.525 | 4.595 | 4.355 | 4.525 | 4.525 | -0.095 (-2.06%) | 1,181,954 |
| 28 Jan 2005 | CNY | 4.61 | 4.69 | 4.555 | 4.62 | 4.62 | -0.01 (-0.22%) | 512,400 |
| 27 Jan 2005 | CNY | 4.69 | 4.79 | 4.58 | 4.63 | 4.63 | -0.07 (-1.49%) | 821,320 |
| 26 Jan 2005 | CNY | 4.785 | 4.825 | 4.675 | 4.7 | 4.7 | -0.105 (-2.19%) | 657,760 |
| 25 Jan 2005 | CNY | 4.855 | 4.865 | 4.79 | 4.805 | 4.805 | -0.025 (-0.52%) | 772,240 |
| 24 Jan 2005 | CNY | 4.78 | 4.9 | 4.77 | 4.83 | 4.83 | +0.075 (+1.58%) | 2,402,162 |
| 21 Jan 2005 | CNY | 4.825 | 4.85 | 4.675 | 4.755 | 4.755 | -0.065 (-1.35%) | 1,136,380 |
| 20 Jan 2005 | CNY | 4.79 | 4.86 | 4.78 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,131,068 |
| 19 Jan 2005 | CNY | 4.79 | 4.83 | 4.76 | 4.79 | 4.79 | +0.005 (+0.10%) | 647,600 |
| 18 Jan 2005 | CNY | 4.74 | 4.815 | 4.74 | 4.785 | 4.785 | +0.035 (+0.74%) | 960,200 |
| 17 Jan 2005 | CNY | 4.86 | 4.86 | 4.69 | 4.75 | 4.75 | -0.115 (-2.36%) | 1,342,218 |
| 14 Jan 2005 | CNY | 4.805 | 4.895 | 4.805 | 4.865 | 4.865 | +0.065 (+1.35%) | 2,690,102 |
| 13 Jan 2005 | CNY | 4.775 | 4.84 | 4.765 | 4.8 | 4.8 | +0.025 (+0.52%) | 2,205,462 |
| 12 Jan 2005 | CNY | 4.735 | 4.79 | 4.73 | 4.775 | 4.775 | +0.025 (+0.53%) | 499,460 |
| 11 Jan 2005 | CNY | 4.79 | 4.86 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 701,400 |
| 10 Jan 2005 | CNY | 4.79 | 4.8 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 621,600 |
| 7 Jan 2005 | CNY | 4.76 | 4.84 | 4.735 | 4.79 | 4.79 | +0.02 (+0.42%) | 996,792 |
| 6 Jan 2005 | CNY | 4.815 | 4.875 | 4.74 | 4.77 | 4.77 | -0.055 (-1.14%) | 1,236,800 |
| 5 Jan 2005 | CNY | 4.725 | 4.875 | 4.71 | 4.825 | 4.825 | +0.095 (+2.01%) | 1,253,698 |
| 4 Jan 2005 | CNY | 4.745 | 4.775 | 4.7 | 4.73 | 4.73 | -0.035 (-0.73%) | 830,280 |
| 31 Dec 2004 | CNY | 4.805 | 4.84 | 4.72 | 4.765 | 4.765 | -0.035 (-0.73%) | 1,112,526 |
