| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | CNY | 2.0534 | 2.0951 | 2.0117 | 2.061 | 2.061 | +0.057 (+2.83%) | 7,936,045 |
| 21 Jan 2005 | CNY | 1.9436 | 2.008 | 1.8829 | 2.0042 | 2.0042 | +0.053 (+2.72%) | 5,726,917 |
| 20 Jan 2005 | CNY | 1.9436 | 1.9663 | 1.8981 | 1.9511 | 1.9511 | -0.019 (-0.96%) | 3,145,725 |
| 19 Jan 2005 | CNY | 1.9208 | 1.9814 | 1.9019 | 1.9701 | 1.9701 | +0.049 (+2.57%) | 3,672,774 |
| 18 Jan 2005 | CNY | 1.8488 | 1.9246 | 1.8488 | 1.9208 | 1.9208 | +0.072 (+3.89%) | 2,497,928 |
| 17 Jan 2005 | CNY | 1.8943 | 1.8943 | 1.8375 | 1.8488 | 1.8488 | -0.083 (-4.32%) | 3,684,615 |
| 14 Jan 2005 | CNY | 1.9928 | 2.0383 | 1.9322 | 1.9322 | 1.9322 | -0.061 (-3.04%) | 3,636,304 |
| 13 Jan 2005 | CNY | 1.9852 | 2.008 | 1.9587 | 1.9928 | 1.9928 | +0.008 (+0.38%) | 4,348,409 |
| 12 Jan 2005 | CNY | 1.9322 | 2.0004 | 1.9019 | 1.9852 | 1.9852 | +0.042 (+2.14%) | 4,560,876 |
| 11 Jan 2005 | CNY | 1.9322 | 1.989 | 1.917 | 1.9436 | 1.9436 | +0.03 (+1.59%) | 5,926,022 |
| 10 Jan 2005 | CNY | 1.8905 | 1.9208 | 1.8754 | 1.9132 | 1.9132 | 0.0 (0.0%) | 2,987,664 |
| 7 Jan 2005 | CNY | 1.792 | 1.9132 | 1.792 | 1.9132 | 1.9132 | +0.091 (+4.99%) | 4,982,992 |
| 6 Jan 2005 | CNY | 1.8791 | 1.8791 | 1.8072 | 1.8223 | 1.8223 | -0.061 (-3.22%) | 2,858,943 |
| 5 Jan 2005 | CNY | 1.8185 | 1.9246 | 1.8072 | 1.8829 | 1.8829 | +0.061 (+3.33%) | 3,648,731 |
| 4 Jan 2005 | CNY | 1.864 | 1.8754 | 1.7882 | 1.8223 | 1.8223 | -0.057 (-3.02%) | 2,320,491 |
| 3 Jan 2005 | CNY | 2.0042 | 2.0193 | 1.8754 | 1.8791 | 1.8791 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 2.0042 | 2.0193 | 1.8754 | 1.8791 | 1.8791 | -0.125 (-6.24%) | 3,748,686 |
| 30 Dec 2004 | CNY | 1.9928 | 2.0269 | 1.9549 | 2.0042 | 2.0042 | +0.008 (+0.38%) | 1,797,524 |
| 29 Dec 2004 | CNY | 2.0345 | 2.0421 | 1.9777 | 1.9966 | 1.9966 | -0.049 (-2.40%) | 2,466,474 |
| 28 Dec 2004 | CNY | 2.0117 | 2.0496 | 1.9625 | 2.0458 | 2.0458 | +0.03 (+1.50%) | 3,287,218 |
| 27 Dec 2004 | CNY | 2.114 | 2.1178 | 2.008 | 2.0155 | 2.0155 | -0.095 (-4.49%) | 4,116,883 |
| 24 Dec 2004 | CNY | 2.1065 | 2.1481 | 2.0913 | 2.1103 | 2.1103 | +0.015 (+0.73%) | 3,357,064 |
| 23 Dec 2004 | CNY | 2.1784 | 2.1784 | 2.0913 | 2.0951 | 2.0951 | -0.095 (-4.32%) | 6,397,254 |
| 22 Dec 2004 | CNY | 2.0951 | 2.1974 | 2.008 | 2.1898 | 2.1898 | +0.099 (+4.71%) | 11,793,717 |
| 21 Dec 2004 | CNY | 2.0724 | 2.133 | 2.0458 | 2.0913 | 2.0913 | +0.019 (+0.91%) | 11,629,516 |
| 20 Dec 2004 | CNY | 1.9701 | 2.0799 | 1.9549 | 2.0724 | 2.0724 | +0.091 (+4.59%) | 7,065,493 |
| 17 Dec 2004 | CNY | 1.9852 | 2.0421 | 1.9625 | 1.9814 | 1.9814 | -0.004 (-0.19%) | 4,444,353 |
| 16 Dec 2004 | CNY | 1.9701 | 2.0534 | 1.9587 | 1.9852 | 1.9852 | -0.049 (-2.42%) | 4,218,578 |
| 15 Dec 2004 | CNY | 2.1292 | 2.133 | 1.9814 | 2.0345 | 2.0345 | -0.102 (-4.79%) | 8,975,147 |
| 14 Dec 2004 | CNY | 2.1254 | 2.1784 | 2.1103 | 2.1368 | 2.1368 | +0.011 (+0.54%) | 7,576,268 |
