| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | CNY | 4.4507 | 4.5497 | 4.4286 | 4.4947 | 4.4947 | +0.081 (+1.83%) | 756,227 |
| 10 Jan 2005 | CNY | 4.3369 | 4.425 | 4.3369 | 4.414 | 4.414 | +0.077 (+1.78%) | 709,279 |
| 7 Jan 2005 | CNY | 4.3956 | 4.3993 | 4.3296 | 4.3369 | 4.3369 | +0.007 (+0.17%) | 291,215 |
| 6 Jan 2005 | CNY | 4.3846 | 4.403 | 4.2929 | 4.3296 | 4.3296 | -0.044 (-1.01%) | 432,835 |
| 5 Jan 2005 | CNY | 4.2856 | 4.425 | 4.2562 | 4.3736 | 4.3736 | +0.11 (+2.58%) | 579,572 |
| 4 Jan 2005 | CNY | 4.3479 | 4.4176 | 4.2635 | 4.2635 | 4.2635 | -0.114 (-2.60%) | 411,748 |
| 31 Dec 2004 | CNY | 4.436 | 4.4507 | 4.3663 | 4.3773 | 4.3773 | -0.026 (-0.58%) | 321,111 |
| 30 Dec 2004 | CNY | 4.436 | 4.4763 | 4.3699 | 4.403 | 4.403 | -0.029 (-0.66%) | 468,494 |
| 29 Dec 2004 | CNY | 4.4984 | 4.5681 | 4.4066 | 4.4323 | 4.4323 | -0.073 (-1.63%) | 837,614 |
| 28 Dec 2004 | CNY | 4.5204 | 4.5791 | 4.4433 | 4.5057 | 4.5057 | -0.044 (-0.97%) | 355,664 |
| 27 Dec 2004 | CNY | 4.6011 | 4.6268 | 4.5167 | 4.5497 | 4.5497 | -0.07 (-1.51%) | 332,909 |
| 24 Dec 2004 | CNY | 4.5901 | 4.6745 | 4.5901 | 4.6194 | 4.6194 | +0.011 (+0.24%) | 387,527 |
| 23 Dec 2004 | CNY | 4.7589 | 4.7589 | 4.6048 | 4.6084 | 4.6084 | -0.121 (-2.56%) | 320,991 |
| 22 Dec 2004 | CNY | 4.5571 | 4.7332 | 4.5571 | 4.7295 | 4.7295 | +0.169 (+3.70%) | 727,114 |
| 21 Dec 2004 | CNY | 4.6194 | 4.6708 | 4.513 | 4.5607 | 4.5607 | -0.062 (-1.35%) | 710,437 |
| 20 Dec 2004 | CNY | 4.6231 | 4.6231 | 4.5571 | 4.6231 | 4.6231 | -0.055 (-1.18%) | 1,296,914 |
| 17 Dec 2004 | CNY | 4.8066 | 4.8616 | 4.6781 | 4.6781 | 4.6781 | -0.14 (-2.90%) | 899,395 |
| 16 Dec 2004 | CNY | 4.9166 | 4.9387 | 4.8066 | 4.8176 | 4.8176 | -0.128 (-2.60%) | 1,076,821 |
| 15 Dec 2004 | CNY | 4.8799 | 4.9643 | 4.8543 | 4.946 | 4.946 | +0.106 (+2.20%) | 1,861,794 |
| 14 Dec 2004 | CNY | 4.8139 | 4.8946 | 4.8102 | 4.8396 | 4.8396 | +0.022 (+0.46%) | 381,746 |
| 13 Dec 2004 | CNY | 4.7369 | 4.8286 | 4.7258 | 4.8176 | 4.8176 | +0.081 (+1.70%) | 711,184 |
| 10 Dec 2004 | CNY | 4.8029 | 4.8286 | 4.7369 | 4.7369 | 4.7369 | -0.092 (-1.90%) | 381,981 |
| 9 Dec 2004 | CNY | 4.6781 | 4.9093 | 4.6781 | 4.8286 | 4.8286 | +0.081 (+1.70%) | 763,316 |
| 8 Dec 2004 | CNY | 4.8066 | 4.8433 | 4.7332 | 4.7479 | 4.7479 | +0.044 (+0.94%) | 449,130 |
| 7 Dec 2004 | CNY | 4.7662 | 4.7882 | 4.6928 | 4.7038 | 4.7038 | -0.062 (-1.31%) | 366,691 |
| 6 Dec 2004 | CNY | 4.7699 | 4.8066 | 4.7332 | 4.7662 | 4.7662 | -0.004 (-0.08%) | 342,383 |
| 3 Dec 2004 | CNY | 4.6781 | 4.9166 | 4.6781 | 4.7699 | 4.7699 | +0.092 (+1.96%) | 1,025,059 |
| 2 Dec 2004 | CNY | 4.7699 | 4.7699 | 4.6635 | 4.6781 | 4.6781 | -0.059 (-1.24%) | 670,951 |
| 1 Dec 2004 | CNY | 4.8176 | 4.8176 | 4.7332 | 4.7369 | 4.7369 | -0.044 (-0.92%) | 387,475 |
| 30 Nov 2004 | CNY | 4.8212 | 4.8212 | 4.7405 | 4.7809 | 4.7809 | +0.029 (+0.62%) | 321,381 |
