| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | CNY | 2.8214 | 2.8214 | 2.6857 | 2.7071 | 2.7071 | -0.129 (-4.54%) | 637,330 |
| 19 Jan 2005 | CNY | 2.9143 | 2.9143 | 2.7786 | 2.8357 | 2.8357 | -0.079 (-2.70%) | 347,333 |
| 18 Jan 2005 | CNY | 2.9643 | 2.9857 | 2.8929 | 2.9143 | 2.9143 | -0.064 (-2.16%) | 277,554 |
| 17 Jan 2005 | CNY | 2.9786 | 3.0357 | 2.9429 | 2.9786 | 2.9786 | 0.0 (0.0%) | 125,300 |
| 14 Jan 2005 | CNY | 3 | 3.0071 | 2.9714 | 2.9786 | 2.9786 | -0.021 (-0.71%) | 169,094 |
| 13 Jan 2005 | CNY | 3.0071 | 3.0214 | 2.9786 | 3 | 3 | -0.014 (-0.47%) | 172,569 |
| 12 Jan 2005 | CNY | 2.9857 | 3.0214 | 2.9857 | 3.0143 | 3.0143 | +0.029 (+0.96%) | 142,380 |
| 11 Jan 2005 | CNY | 3 | 3.0143 | 2.9786 | 2.9857 | 2.9857 | -0.007 (-0.24%) | 163,240 |
| 10 Jan 2005 | CNY | 3 | 3.0143 | 2.9786 | 2.9929 | 2.9929 | -0.007 (-0.24%) | 203,931 |
| 7 Jan 2005 | CNY | 3 | 3.0571 | 2.9857 | 3 | 3 | 0.0 (0.0%) | 121,086 |
| 6 Jan 2005 | CNY | 3.0286 | 3.0357 | 2.9786 | 3 | 3 | -0.029 (-0.94%) | 142,688 |
| 5 Jan 2005 | CNY | 3 | 3.0429 | 2.9786 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 264,527 |
| 4 Jan 2005 | CNY | 3.0429 | 3.0429 | 2.9929 | 3.0143 | 3.0143 | -0.036 (-1.17%) | 229,040 |
| 31 Dec 2004 | CNY | 3.0214 | 3.0714 | 3.0214 | 3.05 | 3.05 | +0.029 (+0.95%) | 160,440 |
| 30 Dec 2004 | CNY | 3.0143 | 3.0357 | 2.9857 | 3.0214 | 3.0214 | -0.007 (-0.24%) | 208,110 |
| 29 Dec 2004 | CNY | 3.0071 | 3.0643 | 3 | 3.0286 | 3.0286 | +0.021 (+0.71%) | 114,646 |
| 28 Dec 2004 | CNY | 3.0286 | 3.0571 | 2.9857 | 3.0071 | 3.0071 | -0.029 (-0.94%) | 171,640 |
| 27 Dec 2004 | CNY | 3.0571 | 3.0643 | 3.0214 | 3.0357 | 3.0357 | -0.021 (-0.70%) | 125,580 |
| 24 Dec 2004 | CNY | 3.0357 | 3.0786 | 3.0357 | 3.0571 | 3.0571 | +0.014 (+0.47%) | 138,460 |
| 23 Dec 2004 | CNY | 3.1071 | 3.1071 | 3.0286 | 3.0429 | 3.0429 | -0.064 (-2.07%) | 134,120 |
| 22 Dec 2004 | CNY | 3.0357 | 3.1143 | 3 | 3.1071 | 3.1071 | +0.079 (+2.59%) | 287,284 |
| 21 Dec 2004 | CNY | 3.0214 | 3.0357 | 3.0143 | 3.0286 | 3.0286 | +0.007 (+0.24%) | 241,752 |
| 20 Dec 2004 | CNY | 3.0857 | 3.0929 | 3.0143 | 3.0214 | 3.0214 | -0.071 (-2.31%) | 100,731 |
| 17 Dec 2004 | CNY | 3.0643 | 3.1214 | 3.0571 | 3.0929 | 3.0929 | +0.029 (+0.93%) | 554,051 |
| 16 Dec 2004 | CNY | 3.1143 | 3.1214 | 3.0429 | 3.0643 | 3.0643 | -0.043 (-1.38%) | 320,996 |
| 15 Dec 2004 | CNY | 3.0429 | 3.1429 | 3.0429 | 3.1071 | 3.1071 | +0.057 (+1.87%) | 381,059 |
| 14 Dec 2004 | CNY | 3.0071 | 3.0714 | 3.0071 | 3.05 | 3.05 | +0.036 (+1.18%) | 166,931 |
| 13 Dec 2004 | CNY | 3.0143 | 3.0214 | 3 | 3.0143 | 3.0143 | -0.029 (-0.94%) | 143,448 |
| 10 Dec 2004 | CNY | 3.0929 | 3.1071 | 3 | 3.0429 | 3.0429 | -0.057 (-1.84%) | 267,246 |
| 9 Dec 2004 | CNY | 3.0714 | 3.1 | 3.0357 | 3.1 | 3.1 | +0.007 (+0.23%) | 443,252 |
