| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | CNY | 4.08 | 4.15 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 4,776,620 |
| 18 Feb 2005 | CNY | 4.15 | 4.15 | 4.04 | 4.08 | 4.08 | -0.07 (-1.69%) | 4,613,655 |
| 17 Feb 2005 | CNY | 4.15 | 4.17 | 4.1 | 4.15 | 4.15 | -0.01 (-0.24%) | 4,697,419 |
| 16 Feb 2005 | CNY | 4.16 | 4.21 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 8,129,010 |
| 4 Feb 2005 | CNY | 4.1 | 4.18 | 4 | 4.15 | 4.15 | +0.02 (+0.48%) | 10,969,478 |
| 3 Feb 2005 | CNY | 4.18 | 4.33 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 15,773,595 |
| 2 Feb 2005 | CNY | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | +0.23 (+5.82%) | 12,295,140 |
| 1 Feb 2005 | CNY | 3.92 | 4 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 7,207,410 |
| 31 Jan 2005 | CNY | 3.92 | 3.99 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 3,044,088 |
| 28 Jan 2005 | CNY | 4.02 | 4.03 | 3.93 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,216,150 |
| 27 Jan 2005 | CNY | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,370,057 |
| 26 Jan 2005 | CNY | 4.1 | 4.1 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 2,451,409 |
| 25 Jan 2005 | CNY | 4.08 | 4.09 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 3,072,488 |
| 24 Jan 2005 | CNY | 4.15 | 4.18 | 4.06 | 4.12 | 4.12 | +0.07 (+1.73%) | 7,460,101 |
| 21 Jan 2005 | CNY | 3.93 | 4.13 | 3.91 | 4.05 | 4.05 | +0.11 (+2.79%) | 7,765,528 |
| 20 Jan 2005 | CNY | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 2,107,375 |
| 19 Jan 2005 | CNY | 4.01 | 4.04 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 1,669,493 |
| 18 Jan 2005 | CNY | 3.94 | 4.03 | 3.93 | 4.01 | 4.01 | +0.06 (+1.52%) | 3,435,957 |
| 17 Jan 2005 | CNY | 4.18 | 4.18 | 3.95 | 3.95 | 3.95 | -0.27 (-6.40%) | 6,383,110 |
| 14 Jan 2005 | CNY | 4.29 | 4.33 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 2,999,882 |
| 13 Jan 2005 | CNY | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 2,210,395 |
| 12 Jan 2005 | CNY | 4.34 | 4.35 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 2,267,376 |
| 11 Jan 2005 | CNY | 4.31 | 4.35 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 3,463,307 |
| 10 Jan 2005 | CNY | 4.29 | 4.32 | 4.2 | 4.32 | 4.32 | +0.02 (+0.47%) | 4,209,532 |
| 7 Jan 2005 | CNY | 4.41 | 4.48 | 4.24 | 4.3 | 4.3 | -0.15 (-3.37%) | 5,937,056 |
| 6 Jan 2005 | CNY | 4.58 | 4.59 | 4.43 | 4.45 | 4.45 | -0.13 (-2.84%) | 3,259,900 |
| 5 Jan 2005 | CNY | 4.61 | 4.65 | 4.52 | 4.58 | 4.58 | -0.03 (-0.65%) | 2,792,707 |
| 4 Jan 2005 | CNY | 4.7 | 4.71 | 4.61 | 4.61 | 4.61 | -0.12 (-2.54%) | 2,030,139 |
| 31 Dec 2004 | CNY | 4.75 | 4.77 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 2,259,051 |
| 30 Dec 2004 | CNY | 4.76 | 4.78 | 4.69 | 4.75 | 4.75 | -0.02 (-0.42%) | 3,145,019 |
