| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | CNY | 3.9479 | 4.0104 | 3.9219 | 3.9323 | 3.9323 | -0.026 (-0.66%) | 24,768 |
| 31 Jan 2005 | CNY | 3.9583 | 3.9792 | 3.9427 | 3.9583 | 3.9583 | -0.005 (-0.13%) | 24,960 |
| 28 Jan 2005 | CNY | 4.0156 | 4.0365 | 3.9583 | 3.9635 | 3.9635 | -0.062 (-1.55%) | 21,369 |
| 27 Jan 2005 | CNY | 4.1042 | 4.125 | 4.026 | 4.026 | 4.026 | -0.078 (-1.91%) | 74,880 |
| 26 Jan 2005 | CNY | 4.1146 | 4.1563 | 4.0677 | 4.1042 | 4.1042 | -0.01 (-0.25%) | 61,766 |
| 25 Jan 2005 | CNY | 4.1354 | 4.1563 | 4.0781 | 4.1146 | 4.1146 | -0.021 (-0.50%) | 48,384 |
| 24 Jan 2005 | CNY | 4.1667 | 4.2135 | 4.0677 | 4.1354 | 4.1354 | +0.031 (+0.76%) | 100,761 |
| 21 Jan 2005 | CNY | 4.0521 | 4.1146 | 4.0417 | 4.1042 | 4.1042 | +0.042 (+1.03%) | 75,417 |
| 20 Jan 2005 | CNY | 4.0417 | 4.0625 | 4.0104 | 4.0625 | 4.0625 | +0.026 (+0.64%) | 52,992 |
| 19 Jan 2005 | CNY | 4.0625 | 4.1094 | 3.974 | 4.0365 | 4.0365 | -0.026 (-0.64%) | 61,440 |
| 18 Jan 2005 | CNY | 3.9583 | 4.1667 | 3.9583 | 4.0625 | 4.0625 | +0.099 (+2.50%) | 71,808 |
| 17 Jan 2005 | CNY | 4.0365 | 4.0365 | 3.9583 | 3.9635 | 3.9635 | -0.083 (-2.06%) | 55,296 |
| 14 Jan 2005 | CNY | 4.0625 | 4.1042 | 4.0365 | 4.0469 | 4.0469 | -0.021 (-0.51%) | 39,552 |
| 13 Jan 2005 | CNY | 4.0521 | 4.0781 | 4.0208 | 4.0677 | 4.0677 | +0.01 (+0.26%) | 52,300 |
| 12 Jan 2005 | CNY | 4 | 4.0573 | 4 | 4.0573 | 4.0573 | +0.052 (+1.30%) | 38,131 |
| 11 Jan 2005 | CNY | 3.974 | 4.0104 | 3.9583 | 4.0052 | 4.0052 | +0.026 (+0.65%) | 58,368 |
| 10 Jan 2005 | CNY | 3.9688 | 3.9896 | 3.9583 | 3.9792 | 3.9792 | +0.005 (+0.13%) | 65,280 |
| 7 Jan 2005 | CNY | 3.9479 | 3.9844 | 3.9323 | 3.974 | 3.974 | +0.026 (+0.66%) | 63,398 |
| 6 Jan 2005 | CNY | 3.9896 | 4.0104 | 3.9063 | 3.9479 | 3.9479 | -0.057 (-1.43%) | 50,112 |
| 5 Jan 2005 | CNY | 4.0313 | 4.0573 | 3.9583 | 4.0052 | 4.0052 | -0.036 (-0.90%) | 58,636 |
| 4 Jan 2005 | CNY | 4.0885 | 4.1042 | 4.0208 | 4.0417 | 4.0417 | -0.057 (-1.40%) | 38,400 |
| 31 Dec 2004 | CNY | 4.0521 | 4.1563 | 4.0208 | 4.099 | 4.099 | +0.083 (+2.08%) | 84,672 |
| 30 Dec 2004 | CNY | 4.0208 | 4.026 | 3.9948 | 4.0156 | 4.0156 | +0.005 (+0.13%) | 45,504 |
| 29 Dec 2004 | CNY | 4 | 4.0781 | 3.9844 | 4.0104 | 4.0104 | +0.01 (+0.26%) | 81,024 |
| 28 Dec 2004 | CNY | 3.9583 | 4.026 | 3.9479 | 4 | 4 | +0.026 (+0.65%) | 72,384 |
| 27 Dec 2004 | CNY | 3.9583 | 3.9896 | 3.9583 | 3.974 | 3.974 | +0.005 (+0.13%) | 93,312 |
| 24 Dec 2004 | CNY | 3.9323 | 3.9792 | 3.9219 | 3.9688 | 3.9688 | +0.036 (+0.93%) | 108,710 |
| 23 Dec 2004 | CNY | 4.1563 | 4.1875 | 3.9219 | 3.9323 | 3.9323 | -0.229 (-5.51%) | 210,432 |
| 22 Dec 2004 | CNY | 4.0521 | 4.1615 | 4.0365 | 4.1615 | 4.1615 | +0.099 (+2.44%) | 88,512 |
| 21 Dec 2004 | CNY | 4.0781 | 4.1146 | 4.0625 | 4.0625 | 4.0625 | -0.005 (-0.13%) | 44,736 |
