| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | CNY | 2.6003 | 2.6191 | 2.5125 | 2.5188 | 2.5188 | -0.069 (-2.66%) | 1,159,573 |
| 17 Feb 2005 | CNY | 2.5689 | 2.6003 | 2.5564 | 2.5877 | 2.5877 | +0.025 (+0.98%) | 902,253 |
| 16 Feb 2005 | CNY | 2.6003 | 2.6128 | 2.5439 | 2.5627 | 2.5627 | -0.006 (-0.24%) | 1,255,573 |
| 4 Feb 2005 | CNY | 2.4436 | 2.6003 | 2.4436 | 2.5689 | 2.5689 | +0.113 (+4.59%) | 2,043,717 |
| 3 Feb 2005 | CNY | 2.5188 | 2.5877 | 2.4436 | 2.4561 | 2.4561 | -0.069 (-2.73%) | 1,860,806 |
| 2 Feb 2005 | CNY | 2.381 | 2.5251 | 2.3747 | 2.5251 | 2.5251 | +0.144 (+6.05%) | 1,323,197 |
| 1 Feb 2005 | CNY | 2.4499 | 2.4749 | 2.3747 | 2.381 | 2.381 | -0.006 (-0.26%) | 875,805 |
| 31 Jan 2005 | CNY | 2.5 | 2.5 | 2.3684 | 2.3872 | 2.3872 | -0.113 (-4.51%) | 1,449,841 |
| 28 Jan 2005 | CNY | 2.5752 | 2.6629 | 2.4875 | 2.5 | 2.5 | -0.132 (-5.00%) | 2,619,494 |
| 27 Jan 2005 | CNY | 2.5752 | 2.6566 | 2.5627 | 2.6316 | 2.6316 | +0.05 (+1.94%) | 3,530,436 |
| 26 Jan 2005 | CNY | 2.6316 | 2.6504 | 2.5689 | 2.5815 | 2.5815 | -0.038 (-1.44%) | 2,406,927 |
| 25 Jan 2005 | CNY | 2.5689 | 2.6253 | 2.5251 | 2.6191 | 2.6191 | +0.069 (+2.71%) | 3,339,690 |
| 24 Jan 2005 | CNY | 2.5689 | 2.594 | 2.5188 | 2.5501 | 2.5501 | +0.038 (+1.50%) | 1,214,970 |
| 21 Jan 2005 | CNY | 2.4812 | 2.5251 | 2.3998 | 2.5125 | 2.5125 | +0.031 (+1.26%) | 1,018,112 |
| 20 Jan 2005 | CNY | 2.5063 | 2.5188 | 2.4436 | 2.4812 | 2.4812 | -0.038 (-1.49%) | 831,461 |
| 19 Jan 2005 | CNY | 2.4812 | 2.5564 | 2.4561 | 2.5188 | 2.5188 | +0.038 (+1.52%) | 1,524,535 |
| 18 Jan 2005 | CNY | 2.406 | 2.4875 | 2.3872 | 2.4812 | 2.4812 | +0.075 (+3.13%) | 641,208 |
| 17 Jan 2005 | CNY | 2.4499 | 2.4499 | 2.381 | 2.406 | 2.406 | -0.044 (-1.79%) | 639,370 |
| 14 Jan 2005 | CNY | 2.4749 | 2.5063 | 2.4436 | 2.4499 | 2.4499 | -0.056 (-2.25%) | 500,663 |
| 13 Jan 2005 | CNY | 2.4186 | 2.5251 | 2.4123 | 2.5063 | 2.5063 | +0.056 (+2.30%) | 1,210,197 |
| 12 Jan 2005 | CNY | 2.4812 | 2.4875 | 2.4123 | 2.4499 | 2.4499 | -0.044 (-1.76%) | 351,295 |
| 11 Jan 2005 | CNY | 2.4561 | 2.5 | 2.4373 | 2.4937 | 2.4937 | +0.025 (+1.01%) | 599,936 |
| 10 Jan 2005 | CNY | 2.4561 | 2.4749 | 2.406 | 2.4687 | 2.4687 | +0.025 (+1.03%) | 403,636 |
| 7 Jan 2005 | CNY | 2.4186 | 2.5439 | 2.381 | 2.4436 | 2.4436 | +0.019 (+0.78%) | 1,500,160 |
| 6 Jan 2005 | CNY | 2.3935 | 2.4687 | 2.3496 | 2.4248 | 2.4248 | +0.031 (+1.31%) | 598,520 |
| 5 Jan 2005 | CNY | 2.3183 | 2.406 | 2.3183 | 2.3935 | 2.3935 | +0.069 (+2.96%) | 338,307 |
| 4 Jan 2005 | CNY | 2.312 | 2.3308 | 2.2807 | 2.3246 | 2.3246 | -0.006 (-0.27%) | 359,379 |
| 31 Dec 2004 | CNY | 2.381 | 2.406 | 2.312 | 2.3308 | 2.3308 | -0.05 (-2.11%) | 556,206 |
| 30 Dec 2004 | CNY | 2.4311 | 2.4373 | 2.3496 | 2.381 | 2.381 | -0.044 (-1.81%) | 524,088 |
| 29 Dec 2004 | CNY | 2.4373 | 2.4561 | 2.4123 | 2.4248 | 2.4248 | +0.006 (+0.26%) | 340,080 |
