| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | CNY | 5.0182 | 5.1273 | 4.9891 | 5.1127 | 5.1127 | +0.058 (+1.15%) | 2,758,496 |
| 21 Feb 2005 | CNY | 5.0255 | 5.0618 | 4.8873 | 5.0545 | 5.0545 | +0.029 (+0.58%) | 751,658 |
| 18 Feb 2005 | CNY | 5.0182 | 5.1782 | 4.9964 | 5.0255 | 5.0255 | +0.029 (+0.58%) | 1,492,918 |
| 17 Feb 2005 | CNY | 5.04 | 5.0836 | 4.9382 | 4.9964 | 4.9964 | +0.058 (+1.18%) | 1,035,930 |
| 16 Feb 2005 | CNY | 4.9018 | 4.9746 | 4.9018 | 4.9382 | 4.9382 | +0.029 (+0.59%) | 1,404,975 |
| 4 Feb 2005 | CNY | 4.8364 | 4.9818 | 4.8364 | 4.9091 | 4.9091 | +0.073 (+1.50%) | 1,003,645 |
| 3 Feb 2005 | CNY | 4.9891 | 5.04 | 4.8291 | 4.8364 | 4.8364 | -0.153 (-3.06%) | 1,322,872 |
| 2 Feb 2005 | CNY | 4.7855 | 5.2218 | 4.7855 | 4.9891 | 4.9891 | +0.182 (+3.78%) | 2,145,783 |
| 1 Feb 2005 | CNY | 4.6182 | 5.0036 | 4.6182 | 4.8073 | 4.8073 | +0.16 (+3.44%) | 854,713 |
| 31 Jan 2005 | CNY | 4.6545 | 4.7636 | 4.64 | 4.6473 | 4.6473 | -0.102 (-2.14%) | 176,515 |
| 28 Jan 2005 | CNY | 4.8291 | 4.8436 | 4.7418 | 4.7491 | 4.7491 | -0.124 (-2.54%) | 198,000 |
| 27 Jan 2005 | CNY | 4.6836 | 4.9309 | 4.6182 | 4.8727 | 4.8727 | +0.182 (+3.88%) | 1,801,503 |
| 26 Jan 2005 | CNY | 4.7127 | 4.7636 | 4.6182 | 4.6909 | 4.6909 | -0.022 (-0.46%) | 247,766 |
| 25 Jan 2005 | CNY | 4.8436 | 4.8436 | 4.6473 | 4.7127 | 4.7127 | -0.131 (-2.70%) | 737,061 |
| 24 Jan 2005 | CNY | 4.9309 | 4.9746 | 4.8146 | 4.8436 | 4.8436 | +0.044 (+0.91%) | 658,377 |
| 21 Jan 2005 | CNY | 4.64 | 4.9236 | 4.5527 | 4.8 | 4.8 | +0.145 (+3.13%) | 777,570 |
| 20 Jan 2005 | CNY | 4.8073 | 4.8291 | 4.6255 | 4.6545 | 4.6545 | -0.182 (-3.76%) | 927,760 |
| 19 Jan 2005 | CNY | 4.8 | 4.8655 | 4.7636 | 4.8364 | 4.8364 | -0.007 (-0.15%) | 752,972 |
| 18 Jan 2005 | CNY | 4.9091 | 4.9091 | 4.7491 | 4.8436 | 4.8436 | +0.007 (+0.15%) | 722,818 |
| 17 Jan 2005 | CNY | 4.8146 | 4.9818 | 4.7636 | 4.8364 | 4.8364 | -0.036 (-0.74%) | 440,206 |
| 14 Jan 2005 | CNY | 4.9236 | 5.0545 | 4.8582 | 4.8727 | 4.8727 | -0.073 (-1.47%) | 586,007 |
| 13 Jan 2005 | CNY | 4.8655 | 4.9818 | 4.7273 | 4.9455 | 4.9455 | +0.109 (+2.26%) | 1,575,785 |
| 12 Jan 2005 | CNY | 5.0909 | 5.1418 | 4.7418 | 4.8364 | 4.8364 | -0.225 (-4.45%) | 3,112,571 |
| 11 Jan 2005 | CNY | 5.3818 | 5.3818 | 5.0473 | 5.0618 | 5.0618 | -0.313 (-5.82%) | 2,716,478 |
| 10 Jan 2005 | CNY | 5.3818 | 5.4182 | 5.3236 | 5.3746 | 5.3746 | 0.0 (0.0%) | 872,327 |
| 7 Jan 2005 | CNY | 5.3673 | 5.4327 | 5.3673 | 5.3746 | 5.3746 | -0.007 (-0.13%) | 1,671,945 |
| 6 Jan 2005 | CNY | 5.44 | 5.4836 | 5.3164 | 5.3818 | 5.3818 | -0.066 (-1.20%) | 1,871,181 |
| 5 Jan 2005 | CNY | 5.3527 | 5.5127 | 5.3455 | 5.4473 | 5.4473 | +0.087 (+1.63%) | 2,235,722 |
| 4 Jan 2005 | CNY | 5.3091 | 5.4546 | 5.2582 | 5.36 | 5.36 | +0.109 (+2.08%) | 3,741,540 |
| 31 Dec 2004 | CNY | 5.2727 | 5.2946 | 5.1273 | 5.2509 | 5.2509 | 0.0 (0.0%) | 897,600 |
