| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 2.3829 | 2.4516 | 2.3141 | 2.4344 | 2.4344 | +0.029 (+1.19%) | 814,054 |
| 20 Jan 2005 | CNY | 2.4344 | 2.4344 | 2.3886 | 2.4058 | 2.4058 | -0.046 (-1.87%) | 351,080 |
| 19 Jan 2005 | CNY | 2.4631 | 2.4631 | 2.3886 | 2.4516 | 2.4516 | +0.006 (+0.23%) | 664,945 |
| 18 Jan 2005 | CNY | 2.3886 | 2.4459 | 2.3485 | 2.4459 | 2.4459 | +0.057 (+2.40%) | 697,866 |
| 17 Jan 2005 | CNY | 2.4 | 2.4172 | 2.3485 | 2.3886 | 2.3886 | -0.034 (-1.42%) | 924,017 |
| 14 Jan 2005 | CNY | 2.4401 | 2.5032 | 2.4115 | 2.423 | 2.423 | -0.006 (-0.23%) | 982,689 |
| 13 Jan 2005 | CNY | 2.4344 | 2.4631 | 2.3943 | 2.4287 | 2.4287 | -0.011 (-0.47%) | 933,433 |
| 12 Jan 2005 | CNY | 2.4115 | 2.4631 | 2.3943 | 2.4401 | 2.4401 | 0.0 (0.0%) | 893,411 |
| 11 Jan 2005 | CNY | 2.3943 | 2.4401 | 2.3657 | 2.4401 | 2.4401 | +0.034 (+1.43%) | 875,784 |
| 10 Jan 2005 | CNY | 2.3943 | 2.4401 | 2.3027 | 2.4058 | 2.4058 | -0.034 (-1.41%) | 1,035,756 |
| 7 Jan 2005 | CNY | 2.4172 | 2.4745 | 2.3886 | 2.4401 | 2.4401 | +0.023 (+0.95%) | 641,721 |
| 6 Jan 2005 | CNY | 2.423 | 2.4459 | 2.3829 | 2.4172 | 2.4172 | 0.0 (0.0%) | 500,941 |
| 5 Jan 2005 | CNY | 2.3256 | 2.4631 | 2.3256 | 2.4172 | 2.4172 | +0.074 (+3.18%) | 739,100 |
| 4 Jan 2005 | CNY | 2.3199 | 2.3657 | 2.3084 | 2.3428 | 2.3428 | +0.006 (+0.25%) | 450,468 |
| 31 Dec 2004 | CNY | 2.3943 | 2.4115 | 2.3256 | 2.337 | 2.337 | -0.057 (-2.39%) | 809,405 |
| 30 Dec 2004 | CNY | 2.4401 | 2.4401 | 2.3657 | 2.3943 | 2.3943 | -0.046 (-1.88%) | 864,249 |
| 29 Dec 2004 | CNY | 2.4459 | 2.486 | 2.4401 | 2.4401 | 2.4401 | -0.017 (-0.70%) | 542,245 |
| 28 Dec 2004 | CNY | 2.4974 | 2.5032 | 2.4401 | 2.4573 | 2.4573 | -0.052 (-2.06%) | 523,790 |
| 27 Dec 2004 | CNY | 2.4917 | 2.5433 | 2.4917 | 2.5089 | 2.5089 | 0.0 (0.0%) | 332,365 |
| 24 Dec 2004 | CNY | 2.4745 | 2.5719 | 2.4745 | 2.5089 | 2.5089 | 0.0 (0.0%) | 528,048 |
| 23 Dec 2004 | CNY | 2.6063 | 2.6063 | 2.5032 | 2.5089 | 2.5089 | -0.08 (-3.10%) | 776,235 |
| 22 Dec 2004 | CNY | 2.5032 | 2.612 | 2.5032 | 2.5891 | 2.5891 | +0.092 (+3.67%) | 1,621,423 |
| 21 Dec 2004 | CNY | 2.486 | 2.5318 | 2.4802 | 2.4974 | 2.4974 | +0.006 (+0.23%) | 730,744 |
| 20 Dec 2004 | CNY | 2.4344 | 2.4917 | 2.3943 | 2.4917 | 2.4917 | +0.017 (+0.70%) | 899,418 |
| 17 Dec 2004 | CNY | 2.4631 | 2.5089 | 2.4631 | 2.4745 | 2.4745 | 0.0 (0.0%) | 936,246 |
| 16 Dec 2004 | CNY | 2.4631 | 2.5318 | 2.4573 | 2.4745 | 2.4745 | -0.017 (-0.69%) | 1,043,667 |
| 15 Dec 2004 | CNY | 2.6292 | 2.6292 | 2.4516 | 2.4917 | 2.4917 | -0.109 (-4.18%) | 2,039,674 |
| 14 Dec 2004 | CNY | 2.6693 | 2.6979 | 2.5833 | 2.6005 | 2.6005 | -0.069 (-2.58%) | 1,632,640 |
| 13 Dec 2004 | CNY | 2.6635 | 2.6865 | 2.6234 | 2.6693 | 2.6693 | -0.017 (-0.64%) | 1,270,802 |
| 10 Dec 2004 | CNY | 2.8182 | 2.8182 | 2.6349 | 2.6865 | 2.6865 | -0.166 (-5.82%) | 3,005,146 |
