| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | CNY | 3.9696 | 3.9696 | 3.887 | 3.9261 | 3.9261 | -0.048 (-1.20%) | 2,841,960 |
| 16 Feb 2005 | CNY | 3.9565 | 4.0391 | 3.9391 | 3.9739 | 3.9739 | +0.022 (+0.55%) | 3,673,854 |
| 4 Feb 2005 | CNY | 3.8696 | 3.987 | 3.8522 | 3.9522 | 3.9522 | +0.078 (+2.02%) | 5,627,042 |
| 3 Feb 2005 | CNY | 3.9565 | 3.9826 | 3.8522 | 3.8739 | 3.8739 | -0.091 (-2.30%) | 7,777,300 |
| 2 Feb 2005 | CNY | 3.6957 | 4.0087 | 3.6957 | 3.9652 | 3.9652 | +0.27 (+7.29%) | 8,815,706 |
| 1 Feb 2005 | CNY | 3.6261 | 3.7435 | 3.6261 | 3.6957 | 3.6957 | +0.07 (+1.92%) | 3,704,823 |
| 31 Jan 2005 | CNY | 3.6174 | 3.6957 | 3.5739 | 3.6261 | 3.6261 | 0.0 (0.0%) | 2,260,219 |
| 28 Jan 2005 | CNY | 3.6087 | 3.6652 | 3.5696 | 3.6261 | 3.6261 | 0.0 (0.0%) | 2,169,999 |
| 27 Jan 2005 | CNY | 3.7696 | 3.7696 | 3.6261 | 3.6261 | 3.6261 | -0.152 (-4.03%) | 4,275,493 |
| 26 Jan 2005 | CNY | 3.8696 | 3.8696 | 3.7739 | 3.7783 | 3.7783 | -0.091 (-2.36%) | 3,296,656 |
| 25 Jan 2005 | CNY | 3.8609 | 3.8913 | 3.7652 | 3.8696 | 3.8696 | 0.0 (0.0%) | 5,752,930 |
| 24 Jan 2005 | CNY | 3.8261 | 3.9087 | 3.787 | 3.8696 | 3.8696 | +0.096 (+2.54%) | 11,566,304 |
| 21 Jan 2005 | CNY | 3.5044 | 3.8261 | 3.4783 | 3.7739 | 3.7739 | +0.27 (+7.69%) | 9,095,759 |
| 20 Jan 2005 | CNY | 3.613 | 3.613 | 3.4696 | 3.5044 | 3.5044 | -0.135 (-3.70%) | 6,154,335 |
| 19 Jan 2005 | CNY | 3.7609 | 3.7609 | 3.6261 | 3.6391 | 3.6391 | -0.143 (-3.79%) | 4,425,678 |
| 18 Jan 2005 | CNY | 3.7217 | 3.787 | 3.7217 | 3.7826 | 3.7826 | +0.061 (+1.64%) | 1,970,272 |
| 17 Jan 2005 | CNY | 3.7783 | 3.7913 | 3.6652 | 3.7217 | 3.7217 | -0.1 (-2.62%) | 3,967,796 |
| 14 Jan 2005 | CNY | 3.8609 | 3.9217 | 3.8174 | 3.8217 | 3.8217 | -0.065 (-1.68%) | 1,869,904 |
| 13 Jan 2005 | CNY | 3.8739 | 3.9174 | 3.8478 | 3.887 | 3.887 | 0.0 (0.0%) | 2,460,691 |
| 12 Jan 2005 | CNY | 3.8522 | 3.9 | 3.7913 | 3.887 | 3.887 | +0.03 (+0.79%) | 1,908,790 |
| 11 Jan 2005 | CNY | 3.8348 | 3.8913 | 3.8044 | 3.8565 | 3.8565 | +0.026 (+0.68%) | 2,760,558 |
| 10 Jan 2005 | CNY | 3.7826 | 3.8478 | 3.7261 | 3.8304 | 3.8304 | +0.048 (+1.26%) | 3,051,628 |
| 7 Jan 2005 | CNY | 3.9044 | 3.9087 | 3.7391 | 3.7826 | 3.7826 | -0.113 (-2.90%) | 6,883,269 |
| 6 Jan 2005 | CNY | 4.0261 | 4.0261 | 3.8652 | 3.8957 | 3.8957 | -0.1 (-2.50%) | 2,780,838 |
| 5 Jan 2005 | CNY | 3.9609 | 4.0348 | 3.9391 | 3.9957 | 3.9957 | +0.03 (+0.77%) | 1,847,718 |
| 4 Jan 2005 | CNY | 4.0783 | 4.0783 | 3.9174 | 3.9652 | 3.9652 | -0.148 (-3.59%) | 2,451,570 |
| 31 Dec 2004 | CNY | 4.1478 | 4.1783 | 4.0652 | 4.113 | 4.113 | -0.035 (-0.84%) | 2,257,976 |
| 30 Dec 2004 | CNY | 4.087 | 4.1739 | 4.0826 | 4.1478 | 4.1478 | +0.07 (+1.70%) | 4,115,824 |
| 29 Dec 2004 | CNY | 4.2217 | 4.2522 | 4.0696 | 4.0783 | 4.0783 | -0.139 (-3.30%) | 6,399,494 |
| 28 Dec 2004 | CNY | 4.2522 | 4.2783 | 4.187 | 4.2174 | 4.2174 | -0.022 (-0.51%) | 1,393,609 |
