| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | CNY | 3.6296 | 3.6494 | 3.6049 | 3.6346 | 3.6346 | +0.005 (+0.14%) | 2,302,613 |
| 10 Jan 2005 | CNY | 3.5852 | 3.6395 | 3.5803 | 3.6296 | 3.6296 | +0.044 (+1.24%) | 2,742,459 |
| 7 Jan 2005 | CNY | 3.5753 | 3.6148 | 3.5457 | 3.5852 | 3.5852 | +0.02 (+0.56%) | 2,729,633 |
| 6 Jan 2005 | CNY | 3.6099 | 3.6099 | 3.5556 | 3.5654 | 3.5654 | -0.049 (-1.37%) | 3,266,300 |
| 5 Jan 2005 | CNY | 3.5704 | 3.6346 | 3.5556 | 3.6148 | 3.6148 | +0.044 (+1.24%) | 3,562,086 |
| 4 Jan 2005 | CNY | 3.6296 | 3.6346 | 3.5407 | 3.5704 | 3.5704 | -0.074 (-2.03%) | 7,267,591 |
| 31 Dec 2004 | CNY | 3.684 | 3.7136 | 3.6444 | 3.6444 | 3.6444 | -0.02 (-0.54%) | 4,500,993 |
| 30 Dec 2004 | CNY | 3.7185 | 3.7284 | 3.6494 | 3.6642 | 3.6642 | -0.04 (-1.07%) | 6,380,240 |
| 29 Dec 2004 | CNY | 3.7284 | 3.7728 | 3.6988 | 3.7037 | 3.7037 | -0.02 (-0.53%) | 5,489,493 |
| 28 Dec 2004 | CNY | 3.763 | 3.7728 | 3.7086 | 3.7235 | 3.7235 | -0.005 (-0.13%) | 4,263,068 |
| 27 Dec 2004 | CNY | 3.6889 | 3.7728 | 3.6889 | 3.7284 | 3.7284 | +0.04 (+1.07%) | 3,893,376 |
| 24 Dec 2004 | CNY | 3.7037 | 3.7432 | 3.6642 | 3.6889 | 3.6889 | -0.015 (-0.40%) | 3,952,810 |
| 23 Dec 2004 | CNY | 3.7778 | 3.7926 | 3.6938 | 3.7037 | 3.7037 | -0.074 (-1.96%) | 5,663,285 |
| 22 Dec 2004 | CNY | 3.6988 | 3.8272 | 3.6988 | 3.7778 | 3.7778 | +0.104 (+2.82%) | 11,600,149 |
| 21 Dec 2004 | CNY | 3.6494 | 3.6988 | 3.6395 | 3.6741 | 3.6741 | +0.025 (+0.68%) | 6,706,544 |
| 20 Dec 2004 | CNY | 3.7284 | 3.763 | 3.6395 | 3.6494 | 3.6494 | -0.084 (-2.25%) | 9,171,482 |
| 17 Dec 2004 | CNY | 3.7482 | 3.7975 | 3.7037 | 3.7333 | 3.7333 | -0.015 (-0.40%) | 8,395,350 |
| 16 Dec 2004 | CNY | 3.7926 | 3.8222 | 3.7432 | 3.7482 | 3.7482 | -0.049 (-1.30%) | 10,987,336 |
| 15 Dec 2004 | CNY | 3.6938 | 3.8469 | 3.684 | 3.7975 | 3.7975 | +0.104 (+2.81%) | 27,386,243 |
| 14 Dec 2004 | CNY | 3.7185 | 3.763 | 3.6691 | 3.6938 | 3.6938 | -0.025 (-0.66%) | 9,451,367 |
| 13 Dec 2004 | CNY | 3.6543 | 3.7235 | 3.6296 | 3.7185 | 3.7185 | +0.049 (+1.35%) | 8,021,314 |
| 10 Dec 2004 | CNY | 3.7086 | 3.7877 | 3.6642 | 3.6691 | 3.6691 | -0.104 (-2.75%) | 21,504,256 |
| 9 Dec 2004 | CNY | 3.5605 | 3.9062 | 3.5506 | 3.7728 | 3.7728 | +0.222 (+6.26%) | 61,836,795 |
| 8 Dec 2004 | CNY | 3.5803 | 3.6 | 3.5506 | 3.5506 | 3.5506 | 0.0 (0.0%) | 3,653,505 |
| 7 Dec 2004 | CNY | 3.5901 | 3.6 | 3.5358 | 3.5506 | 3.5506 | -0.04 (-1.10%) | 3,959,500 |
| 6 Dec 2004 | CNY | 3.5654 | 3.6049 | 3.5259 | 3.5901 | 3.5901 | +0.025 (+0.69%) | 6,529,039 |
| 2 Dec 2004 | CNY | 3.6346 | 3.6346 | 3.5605 | 3.5654 | 3.5654 | -0.079 (-2.17%) | 8,630,311 |
| 1 Dec 2004 | CNY | 3.6938 | 3.6938 | 3.6346 | 3.6444 | 3.6444 | -0.035 (-0.94%) | 3,750,804 |
| 30 Nov 2004 | CNY | 3.7037 | 3.7333 | 3.6543 | 3.679 | 3.679 | -0.025 (-0.67%) | 4,930,206 |
| 29 Nov 2004 | CNY | 3.6938 | 3.7531 | 3.679 | 3.7037 | 3.7037 | +0.01 (+0.27%) | 11,715,044 |
