| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 2.2804 | 2.3878 | 2.2429 | 2.3502 | 2.3502 | +0.067 (+2.94%) | 1,493,020 |
| 20 Jan 2005 | CNY | 2.3341 | 2.3341 | 2.2778 | 2.2831 | 2.2831 | -0.043 (-1.84%) | 1,814,985 |
| 19 Jan 2005 | CNY | 2.31 | 2.3609 | 2.2804 | 2.326 | 2.326 | -0.035 (-1.48%) | 1,364,929 |
| 18 Jan 2005 | CNY | 2.4334 | 2.4817 | 2.3126 | 2.3609 | 2.3609 | -0.072 (-2.98%) | 4,192,676 |
| 17 Jan 2005 | CNY | 2.5353 | 2.5353 | 2.4334 | 2.4334 | 2.4334 | -0.129 (-5.02%) | 1,613,682 |
| 14 Jan 2005 | CNY | 2.6292 | 2.6614 | 2.5487 | 2.5621 | 2.5621 | -0.078 (-2.95%) | 624,332 |
| 13 Jan 2005 | CNY | 2.6292 | 2.7312 | 2.6158 | 2.6399 | 2.6399 | -0.008 (-0.31%) | 3,949,995 |
| 12 Jan 2005 | CNY | 2.6829 | 2.7231 | 2.6426 | 2.648 | 2.648 | -0.072 (-2.66%) | 712,652 |
| 11 Jan 2005 | CNY | 2.7446 | 2.7446 | 2.6829 | 2.7204 | 2.7204 | -0.013 (-0.49%) | 719,380 |
| 10 Jan 2005 | CNY | 2.6748 | 2.7499 | 2.6748 | 2.7338 | 2.7338 | +0.07 (+2.62%) | 1,255,747 |
| 7 Jan 2005 | CNY | 2.648 | 2.7231 | 2.6024 | 2.6641 | 2.6641 | +0.003 (+0.10%) | 2,667,671 |
| 6 Jan 2005 | CNY | 2.6856 | 2.7982 | 2.6453 | 2.6614 | 2.6614 | -0.091 (-3.31%) | 1,158,157 |
| 5 Jan 2005 | CNY | 2.8653 | 2.8653 | 2.7312 | 2.7526 | 2.7526 | -0.089 (-3.12%) | 749,199 |
| 4 Jan 2005 | CNY | 2.8841 | 2.8841 | 2.817 | 2.8412 | 2.8412 | -0.043 (-1.49%) | 683,225 |
| 3 Jan 2005 | CNY | 2.8734 | 2.919 | 2.8599 | 2.8841 | 2.8841 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 2.8734 | 2.919 | 2.8599 | 2.8841 | 2.8841 | +0.027 (+0.94%) | 2,360,909 |
| 30 Dec 2004 | CNY | 2.9431 | 2.9431 | 2.8438 | 2.8573 | 2.8573 | -0.067 (-2.29%) | 214,174 |
| 29 Dec 2004 | CNY | 2.9512 | 2.9512 | 2.8438 | 2.9243 | 2.9243 | -0.011 (-0.37%) | 758,890 |
| 28 Dec 2004 | CNY | 3.0048 | 3.0048 | 2.8975 | 2.9351 | 2.9351 | -0.032 (-1.09%) | 494,620 |
| 27 Dec 2004 | CNY | 2.9941 | 3.0263 | 2.9109 | 2.9673 | 2.9673 | -0.003 (-0.09%) | 299,676 |
| 24 Dec 2004 | CNY | 2.9941 | 2.9941 | 2.9029 | 2.9699 | 2.9699 | +0.072 (+2.50%) | 625,458 |
| 23 Dec 2004 | CNY | 2.9324 | 3.0048 | 2.8975 | 2.8975 | 2.8975 | +0.013 (+0.46%) | 1,015,705 |
| 22 Dec 2004 | CNY | 2.8841 | 2.8841 | 2.8841 | 2.8841 | 2.8841 | 0.0 (0.0%) | 0 |
| 21 Dec 2004 | CNY | 3.0021 | 3.0021 | 2.8734 | 2.8841 | 2.8841 | -0.118 (-3.93%) | 1,609,373 |
| 20 Dec 2004 | CNY | 3.1094 | 3.1094 | 2.9968 | 3.0021 | 3.0021 | -0.097 (-3.12%) | 2,592,941 |
| 17 Dec 2004 | CNY | 3.1497 | 3.1497 | 3.0558 | 3.0987 | 3.0987 | -0.04 (-1.28%) | 1,176,354 |
| 16 Dec 2004 | CNY | 3.0907 | 3.2141 | 3.0343 | 3.139 | 3.139 | +0.048 (+1.56%) | 4,252,492 |
| 15 Dec 2004 | CNY | 3.1041 | 3.1041 | 3.0343 | 3.0907 | 3.0907 | +0.019 (+0.61%) | 492,350 |
| 14 Dec 2004 | CNY | 3.1175 | 3.1175 | 3.0316 | 3.0719 | 3.0719 | -0.035 (-1.12%) | 2,899,468 |
| 13 Dec 2004 | CNY | 3.1872 | 3.1899 | 3.0665 | 3.1068 | 3.1068 | -0.016 (-0.52%) | 1,337,540 |
