| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 3.2571 | 3.3714 | 3.2571 | 3.3643 | 3.3643 | +0.071 (+2.17%) | 298,779 |
| 20 Jan 2005 | CNY | 3.2857 | 3.3214 | 3.2714 | 3.2929 | 3.2929 | -0.021 (-0.65%) | 192,855 |
| 19 Jan 2005 | CNY | 3.3214 | 3.3643 | 3.3 | 3.3143 | 3.3143 | -0.036 (-1.07%) | 185,780 |
| 18 Jan 2005 | CNY | 3.25 | 3.3857 | 3.2429 | 3.35 | 3.35 | +0.079 (+2.40%) | 201,208 |
| 17 Jan 2005 | CNY | 3.3214 | 3.3929 | 3.2714 | 3.2714 | 3.2714 | -0.079 (-2.35%) | 550,475 |
| 14 Jan 2005 | CNY | 3.3429 | 3.4071 | 3.3143 | 3.35 | 3.35 | -0.036 (-1.05%) | 223,161 |
| 13 Jan 2005 | CNY | 3.3929 | 3.4429 | 3.3429 | 3.3857 | 3.3857 | -0.021 (-0.63%) | 503,365 |
| 12 Jan 2005 | CNY | 3.3857 | 3.4143 | 3.3214 | 3.4071 | 3.4071 | +0.064 (+1.92%) | 916,890 |
| 11 Jan 2005 | CNY | 3.25 | 3.3429 | 3.25 | 3.3429 | 3.3429 | +0.064 (+1.96%) | 379,118 |
| 10 Jan 2005 | CNY | 3.2143 | 3.2786 | 3.1857 | 3.2786 | 3.2786 | +0.043 (+1.33%) | 200,620 |
| 7 Jan 2005 | CNY | 3.2071 | 3.2643 | 3.2071 | 3.2357 | 3.2357 | +0.021 (+0.67%) | 285,121 |
| 6 Jan 2005 | CNY | 3.2286 | 3.2571 | 3.2071 | 3.2143 | 3.2143 | 0.0 (0.0%) | 252,882 |
| 5 Jan 2005 | CNY | 3.1857 | 3.2357 | 3.1857 | 3.2143 | 3.2143 | +0.043 (+1.35%) | 241,204 |
| 4 Jan 2005 | CNY | 3.2214 | 3.2357 | 3.1429 | 3.1714 | 3.1714 | -0.064 (-1.99%) | 253,517 |
| 3 Jan 2005 | CNY | 3.2714 | 3.3214 | 3.2286 | 3.2357 | 3.2357 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 3.2714 | 3.3214 | 3.2286 | 3.2357 | 3.2357 | -0.036 (-1.09%) | 228,410 |
| 30 Dec 2004 | CNY | 3.25 | 3.3286 | 3.2357 | 3.2714 | 3.2714 | -0.014 (-0.44%) | 229,332 |
| 29 Dec 2004 | CNY | 3.2714 | 3.3429 | 3.2571 | 3.2857 | 3.2857 | 0.0 (0.0%) | 404,880 |
| 28 Dec 2004 | CNY | 3.3214 | 3.3214 | 3.2714 | 3.2857 | 3.2857 | -0.036 (-1.07%) | 340,060 |
| 27 Dec 2004 | CNY | 3.3429 | 3.35 | 3.2786 | 3.3214 | 3.3214 | -0.021 (-0.64%) | 274,120 |
| 24 Dec 2004 | CNY | 3.3714 | 3.4714 | 3.3286 | 3.3429 | 3.3429 | -0.043 (-1.26%) | 321,776 |
| 23 Dec 2004 | CNY | 3.5 | 3.5 | 3.3643 | 3.3857 | 3.3857 | -0.079 (-2.27%) | 368,918 |
| 22 Dec 2004 | CNY | 3.3643 | 3.4857 | 3.35 | 3.4643 | 3.4643 | +0.064 (+1.89%) | 593,030 |
| 21 Dec 2004 | CNY | 3.3286 | 3.5143 | 3.3214 | 3.4 | 3.4 | +0.129 (+3.93%) | 1,251,685 |
| 20 Dec 2004 | CNY | 3.2357 | 3.2857 | 3.2286 | 3.2714 | 3.2714 | +0.021 (+0.66%) | 169,680 |
| 17 Dec 2004 | CNY | 3.2643 | 3.3143 | 3.2429 | 3.25 | 3.25 | -0.014 (-0.44%) | 158,202 |
| 16 Dec 2004 | CNY | 3.35 | 3.35 | 3.2571 | 3.2643 | 3.2643 | -0.086 (-2.56%) | 204,888 |
| 15 Dec 2004 | CNY | 3.3143 | 3.3714 | 3.2929 | 3.35 | 3.35 | +0.021 (+0.64%) | 235,565 |
| 14 Dec 2004 | CNY | 3.4286 | 3.4286 | 3.3214 | 3.3286 | 3.3286 | -0.021 (-0.64%) | 237,006 |
| 13 Dec 2004 | CNY | 3.3714 | 3.4214 | 3.3143 | 3.35 | 3.35 | -0.079 (-2.29%) | 370,720 |
