| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | CNY | 1.67 | 1.71 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,115,787 |
| 2 Feb 2005 | CNY | 1.6 | 1.68 | 1.58 | 1.68 | 1.68 | +0.08 (+5%) | 4,198,006 |
| 1 Feb 2005 | CNY | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 5,809,407 |
| 31 Jan 2005 | CNY | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | +0.04 (+2.44%) | 3,886,268 |
| 28 Jan 2005 | CNY | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -0.08 (-4.65%) | 4,556,990 |
| 27 Jan 2005 | CNY | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,480,268 |
| 26 Jan 2005 | CNY | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,233,757 |
| 25 Jan 2005 | CNY | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | -0.03 (-1.66%) | 4,217,631 |
| 24 Jan 2005 | CNY | 1.8 | 1.84 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 5,787,426 |
| 21 Jan 2005 | CNY | 1.78 | 1.79 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 4,706,441 |
| 20 Jan 2005 | CNY | 1.78 | 1.83 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 10,131,406 |
| 19 Jan 2005 | CNY | 1.72 | 1.76 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 7,311,464 |
| 18 Jan 2005 | CNY | 1.67 | 1.75 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 4,130,761 |
| 17 Jan 2005 | CNY | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 5,021,410 |
| 14 Jan 2005 | CNY | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,713,229 |
| 13 Jan 2005 | CNY | 1.85 | 1.86 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 4,586,930 |
| 12 Jan 2005 | CNY | 1.87 | 1.89 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 7,742,802 |
| 11 Jan 2005 | CNY | 1.66 | 1.84 | 1.66 | 1.84 | 1.84 | +0.09 (+5.14%) | 9,067,063 |
| 7 Jan 2005 | CNY | 1.66 | 1.75 | 1.64 | 1.75 | 1.75 | +0.08 (+4.79%) | 5,152,051 |
| 6 Jan 2005 | CNY | 1.75 | 1.79 | 1.67 | 1.67 | 1.67 | -0.09 (-5.11%) | 4,601,700 |
| 5 Jan 2005 | CNY | 1.72 | 1.8 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,807,305 |
| 4 Jan 2005 | CNY | 1.67 | 1.77 | 1.63 | 1.75 | 1.75 | +0.06 (+3.55%) | 6,014,993 |
| 31 Dec 2004 | CNY | 1.61 | 1.7 | 1.59 | 1.69 | 1.69 | +0.07 (+4.32%) | 5,571,775 |
| 30 Dec 2004 | CNY | 1.69 | 1.7 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 4,603,570 |
| 29 Dec 2004 | CNY | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 7,513,171 |
| 28 Dec 2004 | CNY | 1.8 | 1.83 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 2,677,930 |
| 27 Dec 2004 | CNY | 1.78 | 1.81 | 1.73 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,994,061 |
| 24 Dec 2004 | CNY | 1.88 | 1.91 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 8,395,323 |
| 23 Dec 2004 | CNY | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 4,906,391 |
| 22 Dec 2004 | CNY | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | +0.04 (+2.03%) | 4,495,901 |
