| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | CNY | 3.8933 | 3.9133 | 3.86 | 3.8867 | 3.8867 | -0.027 (-0.68%) | 506,400 |
| 19 Jan 2005 | CNY | 3.9267 | 3.9533 | 3.8733 | 3.9133 | 3.9133 | -0.007 (-0.17%) | 583,500 |
| 18 Jan 2005 | CNY | 3.8133 | 3.9267 | 3.8133 | 3.92 | 3.92 | +0.087 (+2.26%) | 1,180,050 |
| 17 Jan 2005 | CNY | 3.94 | 3.9667 | 3.8333 | 3.8333 | 3.8333 | -0.167 (-4.17%) | 822,300 |
| 14 Jan 2005 | CNY | 4.0667 | 4.12 | 4 | 4 | 4 | -0.107 (-2.60%) | 1,187,550 |
| 13 Jan 2005 | CNY | 4.1 | 4.14 | 4.0667 | 4.1067 | 4.1067 | -0.007 (-0.16%) | 1,055,103 |
| 12 Jan 2005 | CNY | 4.0667 | 4.1133 | 4.04 | 4.1133 | 4.1133 | +0.033 (+0.82%) | 1,279,800 |
| 11 Jan 2005 | CNY | 4.06 | 4.0933 | 4.0333 | 4.08 | 4.08 | +0.013 (+0.33%) | 1,217,700 |
| 10 Jan 2005 | CNY | 3.92 | 4.08 | 3.9 | 4.0667 | 4.0667 | +0.153 (+3.92%) | 2,021,277 |
| 7 Jan 2005 | CNY | 3.8667 | 3.9867 | 3.8533 | 3.9133 | 3.9133 | +0.013 (+0.34%) | 1,073,835 |
| 6 Jan 2005 | CNY | 3.9533 | 3.98 | 3.8667 | 3.9 | 3.9 | -0.087 (-2.17%) | 566,248 |
| 5 Jan 2005 | CNY | 3.8533 | 3.9933 | 3.8 | 3.9867 | 3.9867 | +0.113 (+2.93%) | 1,429,723 |
| 4 Jan 2005 | CNY | 3.98 | 3.98 | 3.8467 | 3.8733 | 3.8733 | -0.127 (-3.17%) | 1,045,575 |
| 31 Dec 2004 | CNY | 3.9667 | 4.0067 | 3.88 | 4 | 4 | +0.073 (+1.87%) | 1,956,750 |
| 30 Dec 2004 | CNY | 3.9467 | 3.9667 | 3.88 | 3.9267 | 3.9267 | -0.04 (-1.01%) | 934,200 |
| 29 Dec 2004 | CNY | 3.9333 | 3.98 | 3.92 | 3.9667 | 3.9667 | +0.013 (+0.34%) | 1,456,800 |
| 28 Dec 2004 | CNY | 3.9867 | 3.9933 | 3.9 | 3.9533 | 3.9533 | -0.013 (-0.34%) | 1,351,650 |
| 27 Dec 2004 | CNY | 4.0667 | 4.0733 | 3.9467 | 3.9667 | 3.9667 | -0.127 (-3.09%) | 1,861,653 |
| 24 Dec 2004 | CNY | 4.1 | 4.1133 | 4.0133 | 4.0933 | 4.0933 | -0.02 (-0.49%) | 1,033,813 |
| 23 Dec 2004 | CNY | 4.2333 | 4.2333 | 4.0933 | 4.1133 | 4.1133 | -0.107 (-2.53%) | 933,000 |
| 22 Dec 2004 | CNY | 4.1333 | 4.2333 | 4.12 | 4.22 | 4.22 | +0.14 (+3.43%) | 2,295,750 |
| 21 Dec 2004 | CNY | 4.1067 | 4.1067 | 4 | 4.08 | 4.08 | -0.013 (-0.32%) | 1,643,850 |
| 20 Dec 2004 | CNY | 3.8867 | 4.1267 | 3.8667 | 4.0933 | 4.0933 | +0.153 (+3.89%) | 3,038,590 |
| 17 Dec 2004 | CNY | 3.9 | 3.9467 | 3.8667 | 3.94 | 3.94 | +0.007 (+0.17%) | 1,344,748 |
| 16 Dec 2004 | CNY | 4.0333 | 4.0333 | 3.9133 | 3.9333 | 3.9333 | -0.08 (-1.99%) | 757,650 |
| 15 Dec 2004 | CNY | 4.1467 | 4.1467 | 3.8933 | 4.0133 | 4.0133 | -0.113 (-2.75%) | 1,293,750 |
| 14 Dec 2004 | CNY | 4.1533 | 4.1933 | 4.0733 | 4.1267 | 4.1267 | -0.02 (-0.48%) | 847,050 |
| 13 Dec 2004 | CNY | 4.04 | 4.16 | 4.0333 | 4.1467 | 4.1467 | +0.06 (+1.47%) | 2,094,432 |
| 10 Dec 2004 | CNY | 4.2667 | 4.2667 | 4.0267 | 4.0867 | 4.0867 | -0.147 (-3.46%) | 948,450 |
| 9 Dec 2004 | CNY | 4.1933 | 4.2667 | 4.1533 | 4.2333 | 4.2333 | +0.047 (+1.11%) | 1,127,100 |
