| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | CNY | 2.7747 | 2.8846 | 2.7528 | 2.8819 | 2.8819 | +0.028 (+0.96%) | 2,933,577 |
| 19 Jan 2005 | CNY | 2.8571 | 2.8736 | 2.8297 | 2.8544 | 2.8544 | -0.003 (-0.09%) | 1,031,576 |
| 18 Jan 2005 | CNY | 2.8571 | 2.8846 | 2.8324 | 2.8571 | 2.8571 | 0.0 (0.0%) | 1,055,403 |
| 17 Jan 2005 | CNY | 2.8571 | 2.9011 | 2.8049 | 2.8571 | 2.8571 | -0.041 (-1.42%) | 1,843,663 |
| 14 Jan 2005 | CNY | 2.9258 | 2.9258 | 2.8846 | 2.8984 | 2.8984 | -0.019 (-0.66%) | 1,862,140 |
| 13 Jan 2005 | CNY | 2.8571 | 2.9203 | 2.8352 | 2.9176 | 2.9176 | +0.063 (+2.21%) | 1,783,942 |
| 12 Jan 2005 | CNY | 2.8159 | 2.8681 | 2.8022 | 2.8544 | 2.8544 | +0.03 (+1.07%) | 1,574,369 |
| 11 Jan 2005 | CNY | 2.9258 | 2.9258 | 2.7885 | 2.8242 | 2.8242 | -0.096 (-3.29%) | 6,563,706 |
| 10 Jan 2005 | CNY | 2.9121 | 2.9423 | 2.9066 | 2.9203 | 2.9203 | -0.005 (-0.19%) | 1,428,772 |
| 7 Jan 2005 | CNY | 3.033 | 3.0769 | 2.9121 | 2.9258 | 2.9258 | -0.124 (-4.06%) | 3,055,918 |
| 6 Jan 2005 | CNY | 2.9808 | 3.1044 | 2.9808 | 3.0495 | 3.0495 | +0.069 (+2.30%) | 3,312,694 |
| 5 Jan 2005 | CNY | 2.989 | 2.989 | 2.9423 | 2.9808 | 2.9808 | +0.022 (+0.74%) | 917,061 |
| 4 Jan 2005 | CNY | 3.0028 | 3.0028 | 2.9121 | 2.9588 | 2.9588 | -0.063 (-2.09%) | 605,484 |
| 31 Dec 2004 | CNY | 3.0852 | 3.1319 | 3.011 | 3.022 | 3.022 | -0.06 (-1.96%) | 2,274,028 |
| 30 Dec 2004 | CNY | 3.1319 | 3.1593 | 3.0577 | 3.0824 | 3.0824 | -0.014 (-0.45%) | 1,478,932 |
| 29 Dec 2004 | CNY | 3.0632 | 3.0989 | 3.0495 | 3.0962 | 3.0962 | +0.038 (+1.26%) | 270,415 |
| 28 Dec 2004 | CNY | 3.0302 | 3.0797 | 3.0192 | 3.0577 | 3.0577 | +0.008 (+0.27%) | 618,235 |
| 27 Dec 2004 | CNY | 3.1951 | 3.2445 | 3.044 | 3.0495 | 3.0495 | -0.143 (-4.47%) | 2,136,028 |
| 24 Dec 2004 | CNY | 3.2555 | 3.2582 | 3.1648 | 3.1923 | 3.1923 | -0.047 (-1.44%) | 2,929,508 |
| 23 Dec 2004 | CNY | 3.2692 | 3.2692 | 3.1813 | 3.239 | 3.239 | -0.03 (-0.92%) | 1,043,679 |
| 22 Dec 2004 | CNY | 3.1813 | 3.2692 | 3.1813 | 3.2692 | 3.2692 | +0.058 (+1.80%) | 2,881,180 |
| 21 Dec 2004 | CNY | 3.1868 | 3.2418 | 3.1676 | 3.2115 | 3.2115 | +0.005 (+0.17%) | 697,292 |
| 20 Dec 2004 | CNY | 3.2363 | 3.2967 | 3.1593 | 3.206 | 3.206 | -0.033 (-1.02%) | 1,444,861 |
| 17 Dec 2004 | CNY | 3.2692 | 3.2692 | 3.2198 | 3.239 | 3.239 | -0.052 (-1.59%) | 417,216 |
| 15 Dec 2004 | CNY | 3.2473 | 3.2967 | 3.2418 | 3.2912 | 3.2912 | +0.052 (+1.61%) | 2,635,942 |
| 14 Dec 2004 | CNY | 3.1813 | 3.272 | 3.1813 | 3.239 | 3.239 | +0.066 (+2.08%) | 2,520,863 |
| 13 Dec 2004 | CNY | 3.1593 | 3.2335 | 3.1319 | 3.1731 | 3.1731 | -0.014 (-0.43%) | 2,487,503 |
| 10 Dec 2004 | CNY | 3.2143 | 3.228 | 3.1593 | 3.1868 | 3.1868 | -0.041 (-1.28%) | 3,472,971 |
| 9 Dec 2004 | CNY | 3.2418 | 3.2912 | 3.2033 | 3.228 | 3.228 | +0.014 (+0.43%) | 1,448,457 |
| 8 Dec 2004 | CNY | 3.2637 | 3.2637 | 3.1868 | 3.2143 | 3.2143 | +0.014 (+0.43%) | 934,180 |
