| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | CNY | 2.9833 | 2.9833 | 2.9083 | 2.9333 | 2.9333 | -0.05 (-1.68%) | 395,577 |
| 11 Jan 2005 | CNY | 2.9333 | 3.0167 | 2.9333 | 2.9833 | 2.9833 | +0.033 (+1.13%) | 981,909 |
| 10 Jan 2005 | CNY | 3 | 3.05 | 2.9 | 2.95 | 2.95 | +0.108 (+3.81%) | 1,612,544 |
| 7 Jan 2005 | CNY | 2.7833 | 2.8583 | 2.7833 | 2.8417 | 2.8417 | +0.058 (+2.10%) | 443,820 |
| 6 Jan 2005 | CNY | 2.8167 | 2.8333 | 2.7833 | 2.7833 | 2.7833 | -0.05 (-1.76%) | 393,168 |
| 5 Jan 2005 | CNY | 2.7917 | 2.8833 | 2.7833 | 2.8333 | 2.8333 | +0.042 (+1.49%) | 943,131 |
| 4 Jan 2005 | CNY | 2.7417 | 2.8 | 2.6917 | 2.7917 | 2.7917 | +0.05 (+1.82%) | 560,844 |
| 31 Dec 2004 | CNY | 2.8667 | 2.9083 | 2.7333 | 2.7417 | 2.7417 | -0.117 (-4.08%) | 1,130,175 |
| 30 Dec 2004 | CNY | 3.0167 | 3.0167 | 2.8417 | 2.8583 | 2.8583 | -0.183 (-6.03%) | 1,787,823 |
| 29 Dec 2004 | CNY | 3.1083 | 3.1167 | 3.0333 | 3.0417 | 3.0417 | -0.067 (-2.14%) | 1,008,027 |
| 28 Dec 2004 | CNY | 3.1 | 3.125 | 3.0167 | 3.1083 | 3.1083 | +0.008 (+0.27%) | 1,418,107 |
| 27 Dec 2004 | CNY | 3.1083 | 3.1583 | 3.0583 | 3.1 | 3.1 | -0.042 (-1.33%) | 1,185,312 |
| 24 Dec 2004 | CNY | 3.1833 | 3.1833 | 3.075 | 3.1417 | 3.1417 | -0.092 (-2.83%) | 2,569,681 |
| 23 Dec 2004 | CNY | 3.3667 | 3.425 | 3.15 | 3.2333 | 3.2333 | +0.017 (+0.52%) | 7,652,803 |
| 22 Dec 2004 | CNY | 3 | 3.2167 | 2.9333 | 3.2167 | 3.2167 | +0.292 (+9.97%) | 3,240,828 |
| 21 Dec 2004 | CNY | 2.875 | 2.9667 | 2.85 | 2.925 | 2.925 | +0.05 (+1.74%) | 998,773 |
| 20 Dec 2004 | CNY | 2.8917 | 2.8917 | 2.8167 | 2.875 | 2.875 | -0.017 (-0.58%) | 277,212 |
| 17 Dec 2004 | CNY | 2.975 | 2.975 | 2.8417 | 2.8917 | 2.8917 | -0.075 (-2.53%) | 428,094 |
| 16 Dec 2004 | CNY | 3 | 3 | 2.9 | 2.9667 | 2.9667 | +0.025 (+0.85%) | 438,513 |
| 15 Dec 2004 | CNY | 3.0167 | 3.0417 | 2.9083 | 2.9417 | 2.9417 | -0.067 (-2.21%) | 577,005 |
| 14 Dec 2004 | CNY | 2.9667 | 3.0167 | 2.9333 | 3.0083 | 3.0083 | +0.067 (+2.26%) | 582,367 |
| 13 Dec 2004 | CNY | 2.9917 | 3.0333 | 2.9167 | 2.9417 | 2.9417 | -0.05 (-1.67%) | 246,024 |
| 10 Dec 2004 | CNY | 3.0167 | 3.05 | 2.9583 | 2.9917 | 2.9917 | -0.05 (-1.64%) | 608,880 |
| 9 Dec 2004 | CNY | 3 | 3.0667 | 2.9833 | 3.0417 | 3.0417 | +0.017 (+0.55%) | 328,398 |
| 8 Dec 2004 | CNY | 2.9833 | 3.0333 | 2.9667 | 3.025 | 3.025 | +0.058 (+1.97%) | 294,075 |
| 7 Dec 2004 | CNY | 3.0417 | 3.075 | 2.9667 | 2.9667 | 2.9667 | -0.108 (-3.52%) | 472,411 |
| 6 Dec 2004 | CNY | 3.0417 | 3.1 | 3.0333 | 3.075 | 3.075 | +0.033 (+1.09%) | 476,619 |
| 3 Dec 2004 | CNY | 3.0333 | 3.0667 | 3.0167 | 3.0417 | 3.0417 | +0.008 (+0.28%) | 406,539 |
| 2 Dec 2004 | CNY | 2.9583 | 3.0417 | 2.9333 | 3.0333 | 3.0333 | +0.058 (+1.96%) | 400,472 |
| 1 Dec 2004 | CNY | 2.9667 | 2.9833 | 2.925 | 2.975 | 2.975 | -0.008 (-0.28%) | 172,570 |
