| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | CNY | 2.023 | 2.029 | 1.9928 | 1.9988 | 1.9988 | -0.024 (-1.20%) | 667,897 |
| 25 Jan 2005 | CNY | 2.0471 | 2.0471 | 1.9928 | 2.023 | 2.023 | -0.024 (-1.18%) | 926,174 |
| 24 Jan 2005 | CNY | 2.0833 | 2.1075 | 1.9928 | 2.0471 | 2.0471 | +0.018 (+0.89%) | 2,117,268 |
| 21 Jan 2005 | CNY | 2.0109 | 2.0531 | 1.9082 | 2.029 | 2.029 | 0.0 (0.0%) | 1,501,910 |
| 20 Jan 2005 | CNY | 2.035 | 2.035 | 1.9988 | 2.029 | 2.029 | -0.012 (-0.59%) | 947,395 |
| 19 Jan 2005 | CNY | 1.9988 | 2.0713 | 1.9928 | 2.0411 | 2.0411 | +0.042 (+2.12%) | 2,846,115 |
| 18 Jan 2005 | CNY | 1.9928 | 2.0169 | 1.9505 | 1.9988 | 1.9988 | -0.024 (-1.20%) | 1,530,198 |
| 17 Jan 2005 | CNY | 1.9626 | 2.029 | 1.9505 | 2.023 | 2.023 | +0.072 (+3.72%) | 3,050,658 |
| 14 Jan 2005 | CNY | 1.9626 | 1.9867 | 1.9384 | 1.9505 | 1.9505 | -0.03 (-1.52%) | 324,211 |
| 13 Jan 2005 | CNY | 1.9565 | 1.9928 | 1.9505 | 1.9807 | 1.9807 | +0.006 (+0.31%) | 365,982 |
| 12 Jan 2005 | CNY | 1.9928 | 2.0048 | 1.9384 | 1.9746 | 1.9746 | -0.036 (-1.81%) | 352,562 |
| 11 Jan 2005 | CNY | 1.9807 | 2.0411 | 1.9565 | 2.0109 | 2.0109 | +0.03 (+1.52%) | 665,642 |
| 10 Jan 2005 | CNY | 1.9505 | 1.9867 | 1.9324 | 1.9807 | 1.9807 | +0.018 (+0.92%) | 343,038 |
| 7 Jan 2005 | CNY | 1.9626 | 1.9867 | 1.9324 | 1.9626 | 1.9626 | 0.0 (0.0%) | 197,726 |
| 6 Jan 2005 | CNY | 1.9626 | 1.9626 | 1.9384 | 1.9626 | 1.9626 | 0.0 (0.0%) | 256,115 |
| 5 Jan 2005 | CNY | 1.8901 | 1.9928 | 1.8901 | 1.9626 | 1.9626 | +0.048 (+2.52%) | 464,665 |
| 4 Jan 2005 | CNY | 1.9324 | 1.9324 | 1.8841 | 1.9143 | 1.9143 | -0.024 (-1.24%) | 397,829 |
| 31 Dec 2004 | CNY | 1.9807 | 1.9867 | 1.9324 | 1.9384 | 1.9384 | -0.018 (-0.93%) | 851,846 |
| 30 Dec 2004 | CNY | 1.9384 | 1.9867 | 1.9324 | 1.9565 | 1.9565 | +0.012 (+0.62%) | 398,271 |
| 29 Dec 2004 | CNY | 1.9928 | 1.9928 | 1.9384 | 1.9444 | 1.9444 | -0.067 (-3.31%) | 901,054 |
| 27 Dec 2004 | CNY | 2.0109 | 2.0411 | 2.0048 | 2.0109 | 2.0109 | -0.012 (-0.60%) | 256,680 |
| 24 Dec 2004 | CNY | 2.023 | 2.0531 | 2.0048 | 2.023 | 2.023 | 0.0 (0.0%) | 448,805 |
| 23 Dec 2004 | CNY | 2.0531 | 2.0773 | 2.0109 | 2.023 | 2.023 | -0.054 (-2.61%) | 368,791 |
| 22 Dec 2004 | CNY | 2.0109 | 2.0773 | 2.0109 | 2.0773 | 2.0773 | +0.06 (+2.99%) | 577,197 |
| 21 Dec 2004 | CNY | 1.9928 | 2.0411 | 1.9928 | 2.0169 | 2.0169 | +0.018 (+0.91%) | 303,379 |
| 20 Dec 2004 | CNY | 2.023 | 2.023 | 1.9928 | 1.9988 | 1.9988 | +0.012 (+0.61%) | 284,608 |
| 17 Dec 2004 | CNY | 1.9928 | 2.0169 | 1.9807 | 1.9867 | 1.9867 | -0.018 (-0.90%) | 293,608 |
| 16 Dec 2004 | CNY | 2.023 | 2.0411 | 1.9686 | 2.0048 | 2.0048 | -0.024 (-1.19%) | 293,522 |
| 15 Dec 2004 | CNY | 2.029 | 2.0592 | 1.9686 | 2.029 | 2.029 | -0.012 (-0.59%) | 721,966 |
| 14 Dec 2004 | CNY | 2.0471 | 2.0713 | 2.035 | 2.0411 | 2.0411 | 0.0 (0.0%) | 329,168 |
