| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 4.5093 | 4.5155 | 4.4596 | 4.4596 | 4.4596 | -0.05 (-1.10%) | 507,633 |
| 16 Feb 2005 | CNY | 4.5031 | 4.5342 | 4.4658 | 4.5093 | 4.5093 | +0.006 (+0.14%) | 504,413 |
| 4 Feb 2005 | CNY | 4.4907 | 4.5342 | 4.4348 | 4.5031 | 4.5031 | +0.006 (+0.14%) | 1,253,764 |
| 3 Feb 2005 | CNY | 4.4907 | 4.5963 | 4.4783 | 4.4969 | 4.4969 | +0.006 (+0.14%) | 2,061,444 |
| 2 Feb 2005 | CNY | 4.4783 | 4.5093 | 4.4534 | 4.4907 | 4.4907 | +0.012 (+0.28%) | 1,733,004 |
| 1 Feb 2005 | CNY | 4.528 | 4.5528 | 4.4534 | 4.4783 | 4.4783 | -0.05 (-1.10%) | 1,065,762 |
| 31 Jan 2005 | CNY | 4.4969 | 4.559 | 4.4907 | 4.528 | 4.528 | +0.031 (+0.69%) | 4,440,544 |
| 28 Jan 2005 | CNY | 4.4783 | 4.559 | 4.4348 | 4.4969 | 4.4969 | +0.019 (+0.42%) | 1,779,694 |
| 27 Jan 2005 | CNY | 4.4783 | 4.5031 | 4.4596 | 4.4783 | 4.4783 | 0.0 (0.0%) | 1,121,960 |
| 26 Jan 2005 | CNY | 4.5155 | 4.528 | 4.4596 | 4.4783 | 4.4783 | -0.05 (-1.10%) | 696,647 |
| 25 Jan 2005 | CNY | 4.5342 | 4.5342 | 4.5031 | 4.528 | 4.528 | +0.006 (+0.14%) | 798,238 |
| 24 Jan 2005 | CNY | 4.4783 | 4.5342 | 4.4783 | 4.5217 | 4.5217 | +0.043 (+0.97%) | 3,101,987 |
| 21 Jan 2005 | CNY | 4.4348 | 4.4845 | 4.3851 | 4.4783 | 4.4783 | +0.043 (+0.98%) | 378,833 |
| 20 Jan 2005 | CNY | 4.441 | 4.4721 | 4.4037 | 4.4348 | 4.4348 | -0.006 (-0.14%) | 233,289 |
| 19 Jan 2005 | CNY | 4.4534 | 4.4845 | 4.3975 | 4.441 | 4.441 | -0.012 (-0.28%) | 1,432,368 |
| 18 Jan 2005 | CNY | 4.441 | 4.5031 | 4.4224 | 4.4534 | 4.4534 | +0.019 (+0.42%) | 1,007,216 |
| 17 Jan 2005 | CNY | 4.5031 | 4.5155 | 4.4348 | 4.4348 | 4.4348 | -0.087 (-1.92%) | 169,533 |
| 14 Jan 2005 | CNY | 4.5031 | 4.528 | 4.4845 | 4.5217 | 4.5217 | +0.019 (+0.41%) | 139,538 |
| 13 Jan 2005 | CNY | 4.5217 | 4.5342 | 4.4721 | 4.5031 | 4.5031 | -0.019 (-0.41%) | 252,770 |
| 12 Jan 2005 | CNY | 4.5652 | 4.5714 | 4.5093 | 4.5217 | 4.5217 | -0.043 (-0.95%) | 206,241 |
| 11 Jan 2005 | CNY | 4.5901 | 4.6087 | 4.5528 | 4.5652 | 4.5652 | -0.012 (-0.27%) | 209,783 |
| 10 Jan 2005 | CNY | 4.528 | 4.5776 | 4.5155 | 4.5776 | 4.5776 | +0.043 (+0.96%) | 1,435,406 |
| 7 Jan 2005 | CNY | 4.5155 | 4.5528 | 4.5155 | 4.5342 | 4.5342 | +0.013 (+0.28%) | 452,732 |
| 6 Jan 2005 | CNY | 4.5155 | 4.528 | 4.4721 | 4.5217 | 4.5217 | +0.006 (+0.14%) | 1,472,506 |
| 5 Jan 2005 | CNY | 4.5093 | 4.5652 | 4.441 | 4.5155 | 4.5155 | +0.006 (+0.14%) | 4,895,671 |
| 4 Jan 2005 | CNY | 4.5217 | 4.5217 | 4.3851 | 4.5093 | 4.5093 | -0.031 (-0.68%) | 2,918,913 |
| 31 Dec 2004 | CNY | 4.5031 | 4.5466 | 4.4286 | 4.5404 | 4.5404 | +0.031 (+0.69%) | 610,995 |
| 30 Dec 2004 | CNY | 4.5652 | 4.6335 | 4.5031 | 4.5093 | 4.5093 | -0.068 (-1.49%) | 1,120,721 |
| 29 Dec 2004 | CNY | 4.6211 | 4.7143 | 4.5776 | 4.5776 | 4.5776 | -0.043 (-0.94%) | 4,841,619 |
| 28 Dec 2004 | CNY | 4.5652 | 4.6398 | 4.5466 | 4.6211 | 4.6211 | +0.056 (+1.22%) | 2,436,735 |
