| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | CNY | 5.84 | 5.856 | 5.64 | 5.656 | 5.656 | -0.136 (-2.35%) | 966,261 |
| 13 Jan 2005 | CNY | 5.68 | 5.84 | 5.648 | 5.792 | 5.792 | +0.144 (+2.55%) | 1,119,608 |
| 12 Jan 2005 | CNY | 5.72 | 5.728 | 5.584 | 5.648 | 5.648 | -0.08 (-1.40%) | 516,111 |
| 11 Jan 2005 | CNY | 5.52 | 5.792 | 5.48 | 5.728 | 5.728 | +0.224 (+4.07%) | 1,163,497 |
| 10 Jan 2005 | CNY | 5.36 | 5.552 | 5.36 | 5.504 | 5.504 | +0.032 (+0.58%) | 373,013 |
| 7 Jan 2005 | CNY | 5.4 | 5.664 | 5.384 | 5.472 | 5.472 | -0.024 (-0.44%) | 420,325 |
| 6 Jan 2005 | CNY | 5.6 | 5.72 | 5.456 | 5.496 | 5.496 | +0.024 (+0.44%) | 559,801 |
| 5 Jan 2005 | CNY | 5.288 | 5.6 | 5.28 | 5.472 | 5.472 | +0.112 (+2.09%) | 582,091 |
| 4 Jan 2005 | CNY | 5.392 | 5.424 | 5.216 | 5.36 | 5.36 | -0.088 (-1.62%) | 333,240 |
| 31 Dec 2004 | CNY | 5.72 | 5.744 | 5.184 | 5.448 | 5.448 | -0.264 (-4.62%) | 1,178,531 |
| 30 Dec 2004 | CNY | 5.752 | 5.824 | 5.616 | 5.712 | 5.712 | +0.008 (+0.14%) | 421,826 |
| 29 Dec 2004 | CNY | 5.704 | 5.8 | 5.624 | 5.704 | 5.704 | -0.008 (-0.14%) | 443,703 |
| 28 Dec 2004 | CNY | 5.688 | 5.76 | 5.6 | 5.712 | 5.712 | +0.024 (+0.42%) | 337,436 |
| 27 Dec 2004 | CNY | 5.72 | 5.808 | 5.664 | 5.688 | 5.688 | -0.024 (-0.42%) | 204,750 |
| 24 Dec 2004 | CNY | 5.6 | 5.8 | 5.552 | 5.712 | 5.712 | +0.112 (+2.00%) | 511,841 |
| 23 Dec 2004 | CNY | 5.848 | 5.872 | 5.576 | 5.6 | 5.6 | -0.24 (-4.11%) | 664,292 |
| 22 Dec 2004 | CNY | 5.504 | 5.84 | 5.48 | 5.84 | 5.84 | +0.376 (+6.88%) | 1,004,676 |
| 21 Dec 2004 | CNY | 5.448 | 5.56 | 5.4 | 5.464 | 5.464 | -0.032 (-0.58%) | 337,750 |
| 20 Dec 2004 | CNY | 5.44 | 5.52 | 5.4 | 5.496 | 5.496 | +0.016 (+0.29%) | 447,528 |
| 17 Dec 2004 | CNY | 5.504 | 5.568 | 5.44 | 5.48 | 5.48 | -0.032 (-0.58%) | 414,563 |
| 16 Dec 2004 | CNY | 5.464 | 5.568 | 5.408 | 5.512 | 5.512 | +0.024 (+0.44%) | 621,910 |
| 15 Dec 2004 | CNY | 5.6 | 5.648 | 5.36 | 5.488 | 5.488 | -0.168 (-2.97%) | 1,471,351 |
| 14 Dec 2004 | CNY | 5.904 | 6.024 | 5.464 | 5.656 | 5.656 | -0.256 (-4.33%) | 1,527,993 |
| 13 Dec 2004 | CNY | 5.928 | 5.992 | 5.872 | 5.912 | 5.912 | -0.096 (-1.60%) | 964,973 |
| 10 Dec 2004 | CNY | 6.48 | 6.48 | 5.928 | 6.008 | 6.008 | -0.504 (-7.74%) | 2,734,916 |
| 9 Dec 2004 | CNY | 6.552 | 6.624 | 6.408 | 6.512 | 6.512 | -0.008 (-0.12%) | 2,889,422 |
| 8 Dec 2004 | CNY | 6.392 | 6.64 | 6.216 | 6.52 | 6.52 | +0.168 (+2.64%) | 5,071,463 |
| 7 Dec 2004 | CNY | 6.184 | 6.56 | 6.136 | 6.352 | 6.352 | +0.16 (+2.58%) | 2,970,971 |
| 6 Dec 2004 | CNY | 6.328 | 6.344 | 6.152 | 6.192 | 6.192 | -0.056 (-0.90%) | 615,167 |
| 3 Dec 2004 | CNY | 6.36 | 6.368 | 6.192 | 6.248 | 6.248 | -0.056 (-0.89%) | 1,331,461 |
