| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | CNY | 3.2292 | 3.2813 | 3.0781 | 3.1354 | 3.1354 | -0.214 (-6.38%) | 1,781,066 |
| 28 Jan 2005 | CNY | 3.4635 | 3.4635 | 3.3229 | 3.349 | 3.349 | -0.104 (-3.01%) | 871,680 |
| 27 Jan 2005 | CNY | 3.4792 | 3.5677 | 3.4375 | 3.4531 | 3.4531 | -0.036 (-1.05%) | 636,654 |
| 26 Jan 2005 | CNY | 3.5677 | 3.5781 | 3.4844 | 3.4896 | 3.4896 | -0.083 (-2.33%) | 823,296 |
| 25 Jan 2005 | CNY | 3.6406 | 3.6406 | 3.5573 | 3.5729 | 3.5729 | -0.12 (-3.24%) | 1,064,064 |
| 24 Jan 2005 | CNY | 3.6458 | 3.6979 | 3.6302 | 3.6927 | 3.6927 | +0.12 (+3.35%) | 2,410,032 |
| 21 Jan 2005 | CNY | 3.4531 | 3.5833 | 3.3333 | 3.5729 | 3.5729 | +0.12 (+3.47%) | 1,905,651 |
| 20 Jan 2005 | CNY | 3.4896 | 3.5313 | 3.4375 | 3.4531 | 3.4531 | -0.047 (-1.34%) | 1,198,483 |
| 19 Jan 2005 | CNY | 3.5677 | 3.5677 | 3.4896 | 3.5 | 3.5 | -0.068 (-1.90%) | 603,168 |
| 18 Jan 2005 | CNY | 3.5313 | 3.6042 | 3.4896 | 3.5677 | 3.5677 | +0.057 (+1.63%) | 816,491 |
| 17 Jan 2005 | CNY | 3.6198 | 3.6198 | 3.4688 | 3.5104 | 3.5104 | -0.141 (-3.85%) | 1,416,024 |
| 14 Jan 2005 | CNY | 3.7396 | 3.7656 | 3.6458 | 3.651 | 3.651 | -0.078 (-2.10%) | 686,016 |
| 13 Jan 2005 | CNY | 3.7031 | 3.7396 | 3.6719 | 3.7292 | 3.7292 | +0.031 (+0.85%) | 713,454 |
| 12 Jan 2005 | CNY | 3.7135 | 3.7396 | 3.6719 | 3.6979 | 3.6979 | -0.047 (-1.25%) | 646,690 |
| 11 Jan 2005 | CNY | 3.7396 | 3.7552 | 3.7031 | 3.7448 | 3.7448 | +0.005 (+0.14%) | 472,988 |
| 10 Jan 2005 | CNY | 3.7188 | 3.7604 | 3.6615 | 3.7396 | 3.7396 | +0.021 (+0.56%) | 634,275 |
| 7 Jan 2005 | CNY | 3.7604 | 3.7969 | 3.6875 | 3.7188 | 3.7188 | -0.005 (-0.14%) | 574,344 |
| 6 Jan 2005 | CNY | 3.7969 | 3.7969 | 3.7083 | 3.724 | 3.724 | -0.042 (-1.10%) | 484,527 |
| 5 Jan 2005 | CNY | 3.7083 | 3.8281 | 3.6875 | 3.7656 | 3.7656 | +0.057 (+1.55%) | 1,024,606 |
| 4 Jan 2005 | CNY | 3.6458 | 3.724 | 3.5833 | 3.7083 | 3.7083 | +0.021 (+0.56%) | 710,880 |
| 31 Dec 2004 | CNY | 3.6719 | 3.776 | 3.6719 | 3.6875 | 3.6875 | +0.036 (+1.00%) | 1,497,836 |
| 30 Dec 2004 | CNY | 3.7813 | 3.7865 | 3.5469 | 3.651 | 3.651 | -0.146 (-3.84%) | 2,110,464 |
| 29 Dec 2004 | CNY | 3.8073 | 3.8385 | 3.7552 | 3.7969 | 3.7969 | -0.036 (-0.95%) | 1,298,799 |
| 28 Dec 2004 | CNY | 3.776 | 3.8438 | 3.776 | 3.8333 | 3.8333 | +0.026 (+0.68%) | 1,254,729 |
| 27 Dec 2004 | CNY | 3.7656 | 3.849 | 3.724 | 3.8073 | 3.8073 | -0.057 (-1.48%) | 2,608,800 |
| 24 Dec 2004 | CNY | 4.2396 | 4.2396 | 3.8594 | 3.8646 | 3.8646 | -0.422 (-9.84%) | 8,763,152 |
| 23 Dec 2004 | CNY | 4.4115 | 4.4115 | 4.2604 | 4.2865 | 4.2865 | -0.125 (-2.83%) | 652,204 |
| 22 Dec 2004 | CNY | 4.2708 | 4.4167 | 4.2344 | 4.4115 | 4.4115 | +0.167 (+3.93%) | 1,204,235 |
| 21 Dec 2004 | CNY | 4.2083 | 4.3021 | 4.2083 | 4.2448 | 4.2448 | +0.016 (+0.37%) | 411,807 |
| 20 Dec 2004 | CNY | 4.2865 | 4.2865 | 4.2083 | 4.2292 | 4.2292 | -0.104 (-2.40%) | 831,244 |
