| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 3.5666 | 3.5909 | 3.501 | 3.518 | 3.518 | -0.066 (-1.83%) | 4,079,696 |
| 18 Jan 2005 | CNY | 3.5204 | 3.5933 | 3.4985 | 3.5836 | 3.5836 | +0.102 (+2.93%) | 4,679,945 |
| 17 Jan 2005 | CNY | 3.5204 | 3.586 | 3.4524 | 3.4815 | 3.4815 | -0.078 (-2.19%) | 6,596,371 |
| 14 Jan 2005 | CNY | 3.671 | 3.7148 | 3.5471 | 3.5593 | 3.5593 | -0.129 (-3.49%) | 7,791,637 |
| 13 Jan 2005 | CNY | 3.671 | 3.863 | 3.6297 | 3.6881 | 3.6881 | +0.003 (+0.07%) | 10,977,845 |
| 12 Jan 2005 | CNY | 3.7366 | 3.7366 | 3.586 | 3.6856 | 3.6856 | -0.056 (-1.49%) | 8,750,813 |
| 11 Jan 2005 | CNY | 3.7585 | 3.7634 | 3.6638 | 3.7415 | 3.7415 | -0.017 (-0.45%) | 5,883,599 |
| 10 Jan 2005 | CNY | 3.6929 | 3.7974 | 3.6638 | 3.7585 | 3.7585 | +0.068 (+1.84%) | 7,239,961 |
| 7 Jan 2005 | CNY | 3.6443 | 3.8314 | 3.6443 | 3.6905 | 3.6905 | -0.102 (-2.69%) | 11,792,644 |
| 6 Jan 2005 | CNY | 3.6443 | 3.8387 | 3.5714 | 3.7925 | 3.7925 | +0.146 (+4.00%) | 16,490,066 |
| 5 Jan 2005 | CNY | 3.5617 | 3.7366 | 3.5228 | 3.6467 | 3.6467 | +0.078 (+2.18%) | 11,335,739 |
| 4 Jan 2005 | CNY | 3.654 | 3.6686 | 3.4985 | 3.569 | 3.569 | -0.08 (-2.20%) | 8,782,613 |
| 3 Jan 2005 | CNY | 3.6395 | 3.7658 | 3.5957 | 3.6492 | 3.6492 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 3.6395 | 3.7658 | 3.5957 | 3.6492 | 3.6492 | +0.053 (+1.49%) | 12,706,577 |
| 30 Dec 2004 | CNY | 3.6006 | 3.6419 | 3.5156 | 3.5957 | 3.5957 | -0.005 (-0.14%) | 6,652,773 |
| 29 Dec 2004 | CNY | 3.5909 | 3.6686 | 3.5131 | 3.6006 | 3.6006 | -0.005 (-0.13%) | 12,128,452 |
| 28 Dec 2004 | CNY | 3.4378 | 3.7852 | 3.3892 | 3.6054 | 3.6054 | +0.146 (+4.21%) | 24,419,783 |
| 27 Dec 2004 | CNY | 3.4378 | 3.5593 | 3.3576 | 3.4597 | 3.4597 | +0.209 (+6.43%) | 19,845,158 |
| 24 Dec 2004 | CNY | 3.1633 | 3.2653 | 3.1608 | 3.2507 | 3.2507 | +0.083 (+2.61%) | 1,470,226 |
| 23 Dec 2004 | CNY | 3.2653 | 3.2677 | 3.1633 | 3.1681 | 3.1681 | -0.104 (-3.19%) | 920,494 |
| 22 Dec 2004 | CNY | 3.1657 | 3.2872 | 3.1098 | 3.2726 | 3.2726 | +0.158 (+5.07%) | 2,057,329 |
| 21 Dec 2004 | CNY | 3.1681 | 3.2021 | 3.105 | 3.1147 | 3.1147 | -0.027 (-0.85%) | 876,378 |
| 20 Dec 2004 | CNY | 3.1851 | 3.1851 | 3.1122 | 3.1414 | 3.1414 | -0.051 (-1.60%) | 1,007,860 |
| 17 Dec 2004 | CNY | 3.1803 | 3.2775 | 3.1778 | 3.1924 | 3.1924 | +0.005 (+0.15%) | 763,048 |
| 16 Dec 2004 | CNY | 3.1949 | 3.224 | 3.1633 | 3.1876 | 3.1876 | -0.007 (-0.23%) | 971,026 |
| 15 Dec 2004 | CNY | 3.2337 | 3.258 | 3.1365 | 3.1949 | 3.1949 | -0.051 (-1.57%) | 2,770,718 |
| 14 Dec 2004 | CNY | 3.2775 | 3.2993 | 3.2313 | 3.2459 | 3.2459 | -0.007 (-0.22%) | 1,581,161 |
| 13 Dec 2004 | CNY | 3.2556 | 3.3163 | 3.2313 | 3.2532 | 3.2532 | -0.039 (-1.18%) | 1,653,257 |
| 10 Dec 2004 | CNY | 3.3965 | 3.4402 | 3.2872 | 3.292 | 3.292 | -0.148 (-4.31%) | 2,645,653 |
| 9 Dec 2004 | CNY | 3.4014 | 3.4743 | 3.3601 | 3.4402 | 3.4402 | -0.003 (-0.07%) | 3,890,052 |
