| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | CNY | 4.3154 | 4.3154 | 4.0308 | 4.0385 | 4.0385 | -0.277 (-6.42%) | 1,698,758 |
| 2 Feb 2005 | CNY | 4.0769 | 4.3231 | 4.0769 | 4.3154 | 4.3154 | +0.238 (+5.85%) | 1,358,925 |
| 1 Feb 2005 | CNY | 4.1154 | 4.2 | 4.0615 | 4.0769 | 4.0769 | -0.062 (-1.49%) | 567,789 |
| 31 Jan 2005 | CNY | 4.1308 | 4.1615 | 4 | 4.1385 | 4.1385 | -0.038 (-0.92%) | 1,018,036 |
| 28 Jan 2005 | CNY | 4.2462 | 4.2923 | 4.1385 | 4.1769 | 4.1769 | -0.077 (-1.81%) | 779,610 |
| 27 Jan 2005 | CNY | 4.3308 | 4.3308 | 4.2 | 4.2539 | 4.2539 | -0.1 (-2.30%) | 1,214,898 |
| 26 Jan 2005 | CNY | 4.4077 | 4.4615 | 4.3 | 4.3539 | 4.3539 | -0.1 (-2.25%) | 912,199 |
| 25 Jan 2005 | CNY | 4.5 | 4.5308 | 4.3846 | 4.4539 | 4.4539 | -0.1 (-2.20%) | 1,322,614 |
| 24 Jan 2005 | CNY | 4.5769 | 4.6 | 4.4692 | 4.5539 | 4.5539 | +0.1 (+2.25%) | 2,634,408 |
| 21 Jan 2005 | CNY | 4.5231 | 4.5231 | 4.2308 | 4.4539 | 4.4539 | -0.077 (-1.70%) | 2,429,180 |
| 20 Jan 2005 | CNY | 4.3769 | 4.5385 | 4.3154 | 4.5308 | 4.5308 | +0.169 (+3.88%) | 3,784,067 |
| 19 Jan 2005 | CNY | 4.3077 | 4.4462 | 4.2769 | 4.3615 | 4.3615 | +0.054 (+1.25%) | 1,390,594 |
| 18 Jan 2005 | CNY | 4.1539 | 4.3308 | 4.1462 | 4.3077 | 4.3077 | +0.146 (+3.51%) | 996,970 |
| 17 Jan 2005 | CNY | 4.2308 | 4.2692 | 4.1539 | 4.1615 | 4.1615 | -0.131 (-3.05%) | 864,935 |
| 14 Jan 2005 | CNY | 4.4 | 4.4539 | 4.2769 | 4.2923 | 4.2923 | -0.115 (-2.62%) | 833,105 |
| 13 Jan 2005 | CNY | 4.3077 | 4.4923 | 4.2846 | 4.4077 | 4.4077 | +0.1 (+2.32%) | 1,633,309 |
| 12 Jan 2005 | CNY | 4.3385 | 4.3769 | 4.2615 | 4.3077 | 4.3077 | -0.046 (-1.06%) | 593,544 |
| 11 Jan 2005 | CNY | 4.3 | 4.4539 | 4.2769 | 4.3539 | 4.3539 | +0.123 (+2.91%) | 1,898,622 |
| 10 Jan 2005 | CNY | 4.2154 | 4.2692 | 4.1846 | 4.2308 | 4.2308 | +0.062 (+1.48%) | 330,265 |
| 7 Jan 2005 | CNY | 4.1539 | 4.3077 | 4.1154 | 4.1692 | 4.1692 | +0.015 (+0.37%) | 628,665 |
| 6 Jan 2005 | CNY | 4.2308 | 4.2923 | 4.1154 | 4.1539 | 4.1539 | -0.085 (-2.00%) | 612,235 |
| 5 Jan 2005 | CNY | 4.0769 | 4.3692 | 4.0615 | 4.2385 | 4.2385 | +0.146 (+3.57%) | 1,225,948 |
| 4 Jan 2005 | CNY | 4 | 4.1077 | 3.9231 | 4.0923 | 4.0923 | +0.061 (+1.53%) | 659,456 |
| 31 Dec 2004 | CNY | 4.1539 | 4.1539 | 4 | 4.0308 | 4.0308 | -0.092 (-2.24%) | 861,945 |
| 30 Dec 2004 | CNY | 4.2615 | 4.2692 | 4.0692 | 4.1231 | 4.1231 | -0.115 (-2.72%) | 1,652,496 |
| 29 Dec 2004 | CNY | 4.2539 | 4.3154 | 4.2308 | 4.2385 | 4.2385 | -0.038 (-0.90%) | 612,430 |
| 28 Dec 2004 | CNY | 4.3769 | 4.3769 | 4.2692 | 4.2769 | 4.2769 | -0.1 (-2.28%) | 882,947 |
| 27 Dec 2004 | CNY | 4.3692 | 4.4615 | 4.3077 | 4.3769 | 4.3769 | -0.008 (-0.18%) | 634,974 |
| 24 Dec 2004 | CNY | 4.3308 | 4.5 | 4.3231 | 4.3846 | 4.3846 | +0.038 (+0.88%) | 717,731 |
| 23 Dec 2004 | CNY | 4.5154 | 4.5154 | 4.3385 | 4.3462 | 4.3462 | -0.169 (-3.75%) | 660,309 |
