| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 3.4725 | 3.6648 | 3.4066 | 3.5604 | 3.5604 | +0.066 (+1.89%) | 4,639,001 |
| 18 Jan 2005 | CNY | 3.3681 | 3.5055 | 3.3297 | 3.4945 | 3.4945 | +0.088 (+2.58%) | 3,568,142 |
| 17 Jan 2005 | CNY | 3.1868 | 3.4121 | 3.1319 | 3.4066 | 3.4066 | +0.159 (+4.91%) | 7,910,575 |
| 14 Jan 2005 | CNY | 3.5055 | 3.5165 | 3.2143 | 3.2473 | 3.2473 | -0.121 (-3.59%) | 7,539,006 |
| 13 Jan 2005 | CNY | 3.2528 | 3.3681 | 3.2528 | 3.3681 | 3.3681 | +0.159 (+4.96%) | 2,541,200 |
| 12 Jan 2005 | CNY | 3.0879 | 3.2088 | 3.0275 | 3.2088 | 3.2088 | +0.154 (+5.04%) | 3,653,000 |
| 11 Jan 2005 | CNY | 3.0769 | 3.1044 | 3.0165 | 3.0549 | 3.0549 | -0.022 (-0.72%) | 1,349,488 |
| 10 Jan 2005 | CNY | 3.022 | 3.0879 | 2.978 | 3.0769 | 3.0769 | +0.055 (+1.82%) | 1,383,181 |
| 7 Jan 2005 | CNY | 2.9341 | 3.0549 | 2.9286 | 3.022 | 3.022 | +0.082 (+2.80%) | 2,000,347 |
| 6 Jan 2005 | CNY | 2.8846 | 2.9451 | 2.8462 | 2.9396 | 2.9396 | +0.033 (+1.14%) | 684,926 |
| 5 Jan 2005 | CNY | 2.8022 | 2.9121 | 2.8022 | 2.9066 | 2.9066 | +0.082 (+2.92%) | 510,420 |
| 4 Jan 2005 | CNY | 2.8022 | 2.8517 | 2.7582 | 2.8242 | 2.8242 | +0.005 (+0.20%) | 329,611 |
| 3 Jan 2005 | CNY | 2.8242 | 2.8736 | 2.8132 | 2.8187 | 2.8187 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 2.8242 | 2.8736 | 2.8132 | 2.8187 | 2.8187 | -0.011 (-0.39%) | 297,968 |
| 30 Dec 2004 | CNY | 2.9121 | 2.9121 | 2.8242 | 2.8297 | 2.8297 | -0.066 (-2.28%) | 512,346 |
| 29 Dec 2004 | CNY | 2.8901 | 3.011 | 2.8846 | 2.8956 | 2.8956 | +0.028 (+0.96%) | 869,510 |
| 28 Dec 2004 | CNY | 2.8187 | 2.8901 | 2.8187 | 2.8681 | 2.8681 | +0.049 (+1.75%) | 359,673 |
| 27 Dec 2004 | CNY | 2.9011 | 2.9011 | 2.8187 | 2.8187 | 2.8187 | -0.011 (-0.39%) | 330,883 |
| 24 Dec 2004 | CNY | 2.7912 | 2.8846 | 2.7912 | 2.8297 | 2.8297 | +0.022 (+0.78%) | 285,951 |
| 23 Dec 2004 | CNY | 2.9011 | 2.9176 | 2.8022 | 2.8077 | 2.8077 | -0.088 (-3.04%) | 488,852 |
| 22 Dec 2004 | CNY | 2.8022 | 2.8956 | 2.7692 | 2.8956 | 2.8956 | +0.137 (+4.98%) | 788,269 |
| 21 Dec 2004 | CNY | 2.7582 | 2.8132 | 2.7253 | 2.7582 | 2.7582 | +0.011 (+0.40%) | 261,082 |
| 20 Dec 2004 | CNY | 2.7582 | 2.7637 | 2.7033 | 2.7473 | 2.7473 | -0.011 (-0.40%) | 347,984 |
| 17 Dec 2004 | CNY | 2.7363 | 2.8022 | 2.7253 | 2.7582 | 2.7582 | 0.0 (0.0%) | 275,762 |
| 16 Dec 2004 | CNY | 2.8077 | 2.8462 | 2.7308 | 2.7582 | 2.7582 | -0.099 (-3.46%) | 1,010,946 |
| 15 Dec 2004 | CNY | 2.9231 | 2.9506 | 2.8077 | 2.8571 | 2.8571 | -0.099 (-3.35%) | 1,291,925 |
| 14 Dec 2004 | CNY | 3 | 3.0495 | 2.9506 | 2.956 | 2.956 | -0.06 (-2.01%) | 423,696 |
| 13 Dec 2004 | CNY | 3.022 | 3.0824 | 2.9506 | 3.0165 | 3.0165 | -0.011 (-0.36%) | 1,121,272 |
| 10 Dec 2004 | CNY | 2.9121 | 3.033 | 2.8681 | 3.0275 | 3.0275 | +0.055 (+1.85%) | 1,796,006 |
| 9 Dec 2004 | CNY | 2.956 | 3.0055 | 2.9506 | 2.9725 | 2.9725 | 0.0 (0.0%) | 887,523 |
