| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | CNY | 3.9 | 4.1308 | 3.9 | 4.1231 | 4.1231 | +0.208 (+5.30%) | 243,561 |
| 1 Feb 2005 | CNY | 3.9 | 3.9923 | 3.8539 | 3.9154 | 3.9154 | +0.015 (+0.39%) | 84,857 |
| 31 Jan 2005 | CNY | 4.0615 | 4.0615 | 3.8846 | 3.9 | 3.9 | -0.192 (-4.70%) | 267,150 |
| 28 Jan 2005 | CNY | 4.1231 | 4.2 | 4.0769 | 4.0923 | 4.0923 | -0.146 (-3.45%) | 117,845 |
| 26 Jan 2005 | CNY | 4.1923 | 4.3077 | 4.1923 | 4.2385 | 4.2385 | +0.031 (+0.73%) | 552,526 |
| 25 Jan 2005 | CNY | 4.2154 | 4.2462 | 4.1 | 4.2077 | 4.2077 | -0.008 (-0.18%) | 297,869 |
| 24 Jan 2005 | CNY | 4.2692 | 4.3 | 4.1615 | 4.2154 | 4.2154 | +0.054 (+1.30%) | 198,862 |
| 21 Jan 2005 | CNY | 4.1308 | 4.1846 | 3.9846 | 4.1615 | 4.1615 | +0.008 (+0.18%) | 181,760 |
| 20 Jan 2005 | CNY | 4.1231 | 4.2077 | 4.0769 | 4.1539 | 4.1539 | -0.046 (-1.10%) | 112,070 |
| 19 Jan 2005 | CNY | 4.1539 | 4.2154 | 4.1385 | 4.2 | 4.2 | -0.015 (-0.37%) | 100,253 |
| 18 Jan 2005 | CNY | 4.2308 | 4.2308 | 4.1385 | 4.2154 | 4.2154 | +0.061 (+1.48%) | 98,108 |
| 17 Jan 2005 | CNY | 4.1615 | 4.2692 | 4.0615 | 4.1539 | 4.1539 | -0.108 (-2.52%) | 84,890 |
| 14 Jan 2005 | CNY | 4.2077 | 4.3077 | 4.2077 | 4.2615 | 4.2615 | -0.015 (-0.36%) | 69,568 |
| 13 Jan 2005 | CNY | 4.2923 | 4.2923 | 4.2231 | 4.2769 | 4.2769 | -0.008 (-0.18%) | 91,195 |
| 12 Jan 2005 | CNY | 4.2923 | 4.3077 | 4.2308 | 4.2846 | 4.2846 | -0.015 (-0.36%) | 110,500 |
| 11 Jan 2005 | CNY | 4.2923 | 4.3077 | 4.2462 | 4.3 | 4.3 | +0.038 (+0.90%) | 124,085 |
| 10 Jan 2005 | CNY | 4.2539 | 4.2769 | 4.2 | 4.2615 | 4.2615 | +0.008 (+0.18%) | 181,031 |
| 7 Jan 2005 | CNY | 4.2231 | 4.2692 | 4.2154 | 4.2539 | 4.2539 | -0.015 (-0.36%) | 157,053 |
| 6 Jan 2005 | CNY | 4.2769 | 4.2769 | 4.2 | 4.2692 | 4.2692 | -0.008 (-0.18%) | 295,672 |
| 5 Jan 2005 | CNY | 4.2769 | 4.3308 | 4.2308 | 4.2769 | 4.2769 | -0.008 (-0.18%) | 135,967 |
| 4 Jan 2005 | CNY | 4.2692 | 4.3077 | 4.2154 | 4.2846 | 4.2846 | +0.008 (+0.18%) | 240,678 |
| 31 Dec 2004 | CNY | 4.2923 | 4.3615 | 4.2692 | 4.2769 | 4.2769 | -0.015 (-0.36%) | 219,687 |
| 30 Dec 2004 | CNY | 4.3308 | 4.3615 | 4.2923 | 4.2923 | 4.2923 | -0.038 (-0.89%) | 265,590 |
| 29 Dec 2004 | CNY | 4.3692 | 4.3692 | 4.3077 | 4.3308 | 4.3308 | 0.0 (0.0%) | 184,080 |
| 28 Dec 2004 | CNY | 4.3846 | 4.3846 | 4.2923 | 4.3308 | 4.3308 | +0.046 (+1.08%) | 313,456 |
| 27 Dec 2004 | CNY | 4.3385 | 4.3462 | 4.2692 | 4.2846 | 4.2846 | 0.0 (0.0%) | 212,188 |
| 24 Dec 2004 | CNY | 4.2923 | 4.3692 | 4.2539 | 4.2846 | 4.2846 | +0.038 (+0.90%) | 456,718 |
| 23 Dec 2004 | CNY | 4.2692 | 4.2923 | 4.2308 | 4.2462 | 4.2462 | +0.031 (+0.73%) | 487,110 |
| 22 Dec 2004 | CNY | 4.1692 | 4.3077 | 4.1308 | 4.2154 | 4.2154 | +0.085 (+2.05%) | 405,462 |
| 21 Dec 2004 | CNY | 4.1769 | 4.2231 | 4.0385 | 4.1308 | 4.1308 | -0.008 (-0.19%) | 2,169,623 |
