| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | CNY | 8.1818 | 8.2091 | 8.0455 | 8.1273 | 8.1273 | -0.054 (-0.67%) | 1,141,215 |
| 24 Jan 2005 | CNY | 8.3455 | 8.4091 | 8.1 | 8.1818 | 8.1818 | +0.1 (+1.24%) | 1,896,867 |
| 21 Jan 2005 | CNY | 7.8182 | 8.1091 | 7.3636 | 8.0818 | 8.0818 | +0.209 (+2.66%) | 2,856,109 |
| 20 Jan 2005 | CNY | 7.8636 | 7.9727 | 7.8182 | 7.8727 | 7.8727 | -0.055 (-0.69%) | 907,604 |
| 19 Jan 2005 | CNY | 8.0455 | 8.0546 | 7.9091 | 7.9273 | 7.9273 | -0.145 (-1.80%) | 767,168 |
| 18 Jan 2005 | CNY | 7.9636 | 8.0818 | 7.8636 | 8.0727 | 8.0727 | +0.245 (+3.14%) | 1,263,694 |
| 17 Jan 2005 | CNY | 7.8727 | 7.9546 | 7.7273 | 7.8273 | 7.8273 | -0.191 (-2.38%) | 1,591,706 |
| 14 Jan 2005 | CNY | 8.0909 | 8.3455 | 8 | 8.0182 | 8.0182 | -0.036 (-0.45%) | 2,385,963 |
| 13 Jan 2005 | CNY | 8.0727 | 8.2 | 7.9818 | 8.0546 | 8.0546 | -0.036 (-0.45%) | 1,533,369 |
| 12 Jan 2005 | CNY | 8.0909 | 8.1364 | 7.9636 | 8.0909 | 8.0909 | 0.0 (0.0%) | 1,047,679 |
| 11 Jan 2005 | CNY | 8.1182 | 8.1182 | 8.0182 | 8.0909 | 8.0909 | -0.082 (-1.00%) | 1,749,537 |
| 10 Jan 2005 | CNY | 8.0818 | 8.2 | 8.0727 | 8.1727 | 8.1727 | +0.091 (+1.12%) | 1,780,997 |
| 7 Jan 2005 | CNY | 7.9091 | 8.1636 | 7.9091 | 8.0818 | 8.0818 | +0.191 (+2.42%) | 2,693,244 |
| 6 Jan 2005 | CNY | 7.9546 | 8 | 7.8636 | 7.8909 | 7.8909 | -0.073 (-0.91%) | 1,346,953 |
| 5 Jan 2005 | CNY | 7.8091 | 8.0818 | 7.7818 | 7.9636 | 7.9636 | +0.154 (+1.98%) | 2,165,208 |
| 4 Jan 2005 | CNY | 7.6364 | 7.8091 | 7.5182 | 7.8091 | 7.8091 | +0.109 (+1.42%) | 1,364,829 |
| 31 Dec 2004 | CNY | 7.8182 | 7.9091 | 7.6909 | 7.7 | 7.7 | -0.136 (-1.74%) | 1,723,370 |
| 30 Dec 2004 | CNY | 7.6818 | 7.9182 | 7.6455 | 7.8364 | 7.8364 | +0.091 (+1.17%) | 2,224,315 |
| 29 Dec 2004 | CNY | 8.0818 | 8.1364 | 7.5545 | 7.7455 | 7.7455 | -0.354 (-4.38%) | 4,750,636 |
| 28 Dec 2004 | CNY | 8 | 8.2364 | 8 | 8.1 | 8.1 | +0.191 (+2.41%) | 4,372,317 |
| 27 Dec 2004 | CNY | 8.1818 | 8.3364 | 7.9091 | 7.9091 | 7.9091 | -0.882 (-10.03%) | 8,431,870 |
| 24 Dec 2004 | CNY | 8.7 | 8.9636 | 8.6818 | 8.7909 | 8.7909 | +0.073 (+0.83%) | 900,796 |
| 23 Dec 2004 | CNY | 9.0818 | 9.0909 | 8.7091 | 8.7182 | 8.7182 | -0.345 (-3.81%) | 1,386,214 |
| 22 Dec 2004 | CNY | 8.5909 | 9.0727 | 8.5909 | 9.0636 | 9.0636 | +0.464 (+5.39%) | 2,681,149 |
| 21 Dec 2004 | CNY | 8.5455 | 8.7182 | 8.5455 | 8.6 | 8.6 | +0.018 (+0.21%) | 692,681 |
| 20 Dec 2004 | CNY | 8.6818 | 8.6818 | 8.5455 | 8.5818 | 8.5818 | -0.155 (-1.77%) | 1,177,720 |
| 17 Dec 2004 | CNY | 8.7273 | 8.9091 | 8.7091 | 8.7364 | 8.7364 | +0.009 (+0.10%) | 1,077,335 |
| 16 Dec 2004 | CNY | 8.9 | 8.9455 | 8.7273 | 8.7273 | 8.7273 | -0.164 (-1.84%) | 1,646,067 |
| 15 Dec 2004 | CNY | 9.1364 | 9.2455 | 8.7273 | 8.8909 | 8.8909 | -0.264 (-2.88%) | 3,011,935 |
| 14 Dec 2004 | CNY | 9.2 | 9.3091 | 9.1091 | 9.1545 | 9.1545 | -0.045 (-0.49%) | 1,126,540 |
