| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | CNY | 3 | 3.0597 | 2.9702 | 3.0149 | 3.0149 | +0.015 (+0.50%) | 511,129 |
| 4 Jan 2005 | CNY | 2.9851 | 3.0299 | 2.9776 | 3 | 3 | +0.007 (+0.25%) | 737,190 |
| 31 Dec 2004 | CNY | 2.9851 | 3 | 2.9478 | 2.9925 | 2.9925 | +0.022 (+0.75%) | 290,230 |
| 30 Dec 2004 | CNY | 2.9627 | 2.9925 | 2.9403 | 2.9702 | 2.9702 | 0.0 (0.0%) | 313,754 |
| 29 Dec 2004 | CNY | 2.9851 | 3.0149 | 2.9702 | 2.9702 | 2.9702 | -0.022 (-0.75%) | 253,318 |
| 28 Dec 2004 | CNY | 3.0224 | 3.0224 | 2.9776 | 2.9925 | 2.9925 | -0.007 (-0.25%) | 224,031 |
| 27 Dec 2004 | CNY | 3.0224 | 3.0448 | 3 | 3 | 3 | -0.022 (-0.74%) | 89,313 |
| 24 Dec 2004 | CNY | 3 | 3.0448 | 2.9925 | 3.0224 | 3.0224 | +0.007 (+0.25%) | 318,183 |
| 23 Dec 2004 | CNY | 3.0672 | 3.097 | 3.0149 | 3.0149 | 3.0149 | -0.067 (-2.18%) | 296,422 |
| 22 Dec 2004 | CNY | 3 | 3.0821 | 3 | 3.0821 | 3.0821 | +0.067 (+2.23%) | 386,776 |
| 21 Dec 2004 | CNY | 3.0075 | 3.0597 | 2.9851 | 3.0149 | 3.0149 | +0.007 (+0.25%) | 174,669 |
| 20 Dec 2004 | CNY | 2.9627 | 3.0299 | 2.9552 | 3.0075 | 3.0075 | +0.015 (+0.50%) | 271,400 |
| 17 Dec 2004 | CNY | 3.0224 | 3.0224 | 2.9851 | 2.9925 | 2.9925 | -0.037 (-1.23%) | 310,169 |
| 16 Dec 2004 | CNY | 3.0746 | 3.0746 | 3.0149 | 3.0299 | 3.0299 | -0.037 (-1.22%) | 193,295 |
| 15 Dec 2004 | CNY | 3.0448 | 3.0746 | 3.0075 | 3.0672 | 3.0672 | +0.007 (+0.25%) | 523,404 |
| 14 Dec 2004 | CNY | 3.0746 | 3.1045 | 3.0373 | 3.0597 | 3.0597 | -0.015 (-0.48%) | 311,468 |
| 13 Dec 2004 | CNY | 3.1119 | 3.1119 | 3.0448 | 3.0746 | 3.0746 | -0.037 (-1.20%) | 744,303 |
| 10 Dec 2004 | CNY | 3.1791 | 3.209 | 3.1045 | 3.1119 | 3.1119 | -0.112 (-3.47%) | 953,276 |
| 9 Dec 2004 | CNY | 3.2313 | 3.2388 | 3.1791 | 3.2239 | 3.2239 | +0.015 (+0.46%) | 775,415 |
| 8 Dec 2004 | CNY | 3.2015 | 3.2388 | 3.1642 | 3.209 | 3.209 | +0.007 (+0.23%) | 716,783 |
| 7 Dec 2004 | CNY | 3.2687 | 3.2761 | 3.2015 | 3.2015 | 3.2015 | -0.045 (-1.38%) | 678,509 |
| 6 Dec 2004 | CNY | 3.2537 | 3.306 | 3.2015 | 3.2463 | 3.2463 | -0.015 (-0.46%) | 1,055,949 |
| 3 Dec 2004 | CNY | 3.291 | 3.3657 | 3.2388 | 3.2612 | 3.2612 | -0.03 (-0.91%) | 2,672,185 |
| 2 Dec 2004 | CNY | 3.2164 | 3.3433 | 3.2164 | 3.291 | 3.291 | +0.052 (+1.61%) | 4,219,532 |
| 1 Dec 2004 | CNY | 3.194 | 3.2537 | 3.1791 | 3.2388 | 3.2388 | +0.03 (+0.93%) | 1,492,686 |
| 30 Nov 2004 | CNY | 3.194 | 3.209 | 3.1493 | 3.209 | 3.209 | +0.015 (+0.47%) | 579,938 |
| 29 Nov 2004 | CNY | 3.1791 | 3.2239 | 3.1642 | 3.194 | 3.194 | +0.037 (+1.18%) | 1,834,626 |
| 26 Nov 2004 | CNY | 3.1791 | 3.1791 | 3.097 | 3.1567 | 3.1567 | +0.007 (+0.23%) | 455,064 |
| 25 Nov 2004 | CNY | 3.1194 | 3.1493 | 3.097 | 3.1493 | 3.1493 | +0.03 (+0.96%) | 515,731 |
| 24 Nov 2004 | CNY | 3.1791 | 3.2164 | 3.1194 | 3.1194 | 3.1194 | -0.075 (-2.34%) | 491,043 |
