| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 2.7576 | 2.8636 | 2.7273 | 2.8409 | 2.8409 | +0.091 (+3.31%) | 964,663 |
| 20 Jan 2005 | CNY | 2.8636 | 2.8636 | 2.7349 | 2.75 | 2.75 | -0.114 (-3.97%) | 1,688,699 |
| 19 Jan 2005 | CNY | 2.9015 | 2.9015 | 2.8333 | 2.8636 | 2.8636 | -0.038 (-1.31%) | 791,841 |
| 18 Jan 2005 | CNY | 2.8182 | 2.9091 | 2.8182 | 2.9015 | 2.9015 | +0.061 (+2.13%) | 711,070 |
| 17 Jan 2005 | CNY | 2.8712 | 2.9167 | 2.803 | 2.8409 | 2.8409 | -0.076 (-2.60%) | 1,410,493 |
| 14 Jan 2005 | CNY | 3.0227 | 3.0379 | 2.8788 | 2.9167 | 2.9167 | -0.121 (-3.99%) | 1,815,000 |
| 13 Jan 2005 | CNY | 3.0303 | 3.0682 | 2.9924 | 3.0379 | 3.0379 | -0.008 (-0.25%) | 1,452,245 |
| 12 Jan 2005 | CNY | 3 | 3.053 | 2.9621 | 3.0455 | 3.0455 | +0.045 (+1.52%) | 1,442,544 |
| 11 Jan 2005 | CNY | 3.0606 | 3.0758 | 2.9697 | 3 | 3 | -0.061 (-1.98%) | 1,738,779 |
| 10 Jan 2005 | CNY | 3.0606 | 3.0909 | 3.0076 | 3.0606 | 3.0606 | -0.03 (-0.98%) | 1,414,472 |
| 7 Jan 2005 | CNY | 3 | 3.0909 | 2.9546 | 3.0909 | 3.0909 | +0.091 (+3.03%) | 2,988,089 |
| 6 Jan 2005 | CNY | 3.0909 | 3.0909 | 2.9546 | 3 | 3 | -0.099 (-3.18%) | 2,019,684 |
| 5 Jan 2005 | CNY | 3.0379 | 3.1288 | 2.9697 | 3.0985 | 3.0985 | +0.061 (+1.99%) | 4,401,553 |
| 4 Jan 2005 | CNY | 2.9621 | 3.0455 | 2.8939 | 3.0379 | 3.0379 | +0.045 (+1.52%) | 2,821,909 |
| 31 Dec 2004 | CNY | 3 | 3.0076 | 2.9318 | 2.9924 | 2.9924 | +0.015 (+0.51%) | 1,866,498 |
| 30 Dec 2004 | CNY | 3.053 | 3.0606 | 2.9167 | 2.9773 | 2.9773 | -0.068 (-2.24%) | 2,897,492 |
| 29 Dec 2004 | CNY | 3.0227 | 3.0909 | 2.9849 | 3.0455 | 3.0455 | +0.015 (+0.50%) | 5,747,943 |
| 28 Dec 2004 | CNY | 2.8939 | 3.0682 | 2.8788 | 3.0303 | 3.0303 | +0.114 (+3.89%) | 6,626,120 |
| 27 Dec 2004 | CNY | 2.9621 | 3.0152 | 2.9091 | 2.9167 | 2.9167 | +0.068 (+2.39%) | 4,715,905 |
| 24 Dec 2004 | CNY | 2.8788 | 2.8788 | 2.7727 | 2.8485 | 2.8485 | 0.0 (0.0%) | 547,536 |
| 23 Dec 2004 | CNY | 2.9091 | 3.0152 | 2.8409 | 2.8485 | 2.8485 | -0.038 (-1.31%) | 2,352,732 |
| 22 Dec 2004 | CNY | 2.8333 | 2.9091 | 2.8258 | 2.8864 | 2.8864 | +0.068 (+2.42%) | 1,076,215 |
| 21 Dec 2004 | CNY | 2.7349 | 2.8788 | 2.7349 | 2.8182 | 2.8182 | +0.038 (+1.36%) | 1,030,029 |
| 20 Dec 2004 | CNY | 2.7349 | 2.7955 | 2.7121 | 2.7803 | 2.7803 | +0.03 (+1.10%) | 690,451 |
| 17 Dec 2004 | CNY | 2.8409 | 2.8712 | 2.75 | 2.75 | 2.75 | -0.106 (-3.71%) | 1,233,084 |
| 16 Dec 2004 | CNY | 2.9394 | 2.9621 | 2.8258 | 2.8561 | 2.8561 | -0.106 (-3.58%) | 1,381,182 |
| 15 Dec 2004 | CNY | 3 | 3.0303 | 2.9015 | 2.9621 | 2.9621 | -0.038 (-1.26%) | 2,934,766 |
| 14 Dec 2004 | CNY | 2.9167 | 3.0682 | 2.9167 | 3 | 3 | +0.083 (+2.86%) | 4,242,452 |
| 13 Dec 2004 | CNY | 2.9924 | 2.9924 | 2.8788 | 2.9167 | 2.9167 | -0.038 (-1.28%) | 1,755,441 |
| 10 Dec 2004 | CNY | 2.9849 | 2.9849 | 2.8788 | 2.9546 | 2.9546 | -0.03 (-1.02%) | 1,355,530 |
