| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 3.15 | 3.175 | 3.13 | 3.15 | 3.15 | -0.05 (-1.56%) | 131,520 |
| 12 Jan 2005 | CNY | 3.19 | 3.2 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 85,900 |
| 11 Jan 2005 | CNY | 3.23 | 3.24 | 3.175 | 3.2 | 3.2 | +0.04 (+1.27%) | 108,000 |
| 10 Jan 2005 | CNY | 3.05 | 3.175 | 3.05 | 3.16 | 3.16 | -0.02 (-0.63%) | 129,618 |
| 7 Jan 2005 | CNY | 3.165 | 3.24 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 95,400 |
| 6 Jan 2005 | CNY | 3.205 | 3.205 | 3.165 | 3.18 | 3.18 | -0.025 (-0.78%) | 78,800 |
| 5 Jan 2005 | CNY | 3.2 | 3.275 | 3.175 | 3.205 | 3.205 | -0.01 (-0.31%) | 138,668 |
| 4 Jan 2005 | CNY | 3.275 | 3.275 | 3.16 | 3.215 | 3.215 | -0.02 (-0.62%) | 200,600 |
| 31 Dec 2004 | CNY | 3.205 | 3.245 | 3.185 | 3.235 | 3.235 | -0.01 (-0.31%) | 151,354 |
| 30 Dec 2004 | CNY | 3.19 | 3.25 | 3.19 | 3.245 | 3.245 | +0.04 (+1.25%) | 100,380 |
| 29 Dec 2004 | CNY | 3.225 | 3.275 | 3.205 | 3.205 | 3.205 | -0.03 (-0.93%) | 157,710 |
| 28 Dec 2004 | CNY | 3.3 | 3.3 | 3.21 | 3.235 | 3.235 | -0.07 (-2.12%) | 225,464 |
| 27 Dec 2004 | CNY | 3.4 | 3.4 | 3.2 | 3.305 | 3.305 | -0.06 (-1.78%) | 411,464 |
| 24 Dec 2004 | CNY | 3.43 | 3.43 | 3.325 | 3.365 | 3.365 | +0.005 (+0.15%) | 105,600 |
| 23 Dec 2004 | CNY | 3.45 | 3.455 | 3.355 | 3.36 | 3.36 | -0.115 (-3.31%) | 121,000 |
| 22 Dec 2004 | CNY | 3.45 | 3.475 | 3.415 | 3.475 | 3.475 | +0.075 (+2.21%) | 159,140 |
| 21 Dec 2004 | CNY | 3.395 | 3.495 | 3.395 | 3.4 | 3.4 | +0.03 (+0.89%) | 145,600 |
| 20 Dec 2004 | CNY | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | +0.035 (+1.05%) | 216,570 |
| 17 Dec 2004 | CNY | 3.38 | 3.4 | 3.33 | 3.335 | 3.335 | -0.08 (-2.34%) | 194,200 |
| 16 Dec 2004 | CNY | 3.465 | 3.465 | 3.4 | 3.415 | 3.415 | -0.02 (-0.58%) | 115,158 |
| 15 Dec 2004 | CNY | 3.425 | 3.495 | 3.375 | 3.435 | 3.435 | +0.005 (+0.15%) | 180,562 |
| 14 Dec 2004 | CNY | 3.45 | 3.475 | 3.425 | 3.43 | 3.43 | -0.06 (-1.72%) | 159,402 |
| 13 Dec 2004 | CNY | 3.475 | 3.5 | 3.43 | 3.49 | 3.49 | -0.025 (-0.71%) | 133,164 |
| 10 Dec 2004 | CNY | 3.575 | 3.62 | 3.5 | 3.515 | 3.515 | -0.035 (-0.99%) | 222,600 |
| 9 Dec 2004 | CNY | 3.51 | 3.585 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 356,900 |
| 8 Dec 2004 | CNY | 3.585 | 3.585 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 103,600 |
| 7 Dec 2004 | CNY | 3.575 | 3.575 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 202,600 |
| 6 Dec 2004 | CNY | 3.535 | 3.635 | 3.535 | 3.57 | 3.57 | +0.005 (+0.14%) | 266,226 |
| 3 Dec 2004 | CNY | 3.55 | 3.565 | 3.515 | 3.565 | 3.565 | +0.06 (+1.71%) | 274,000 |
| 2 Dec 2004 | CNY | 3.48 | 3.52 | 3.46 | 3.505 | 3.505 | +0.01 (+0.29%) | 141,686 |
