| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | CNY | 2.6718 | 2.7481 | 2.6718 | 2.6908 | 2.6908 | -0.057 (-2.09%) | 487,257 |
| 31 Dec 2004 | CNY | 2.8053 | 2.8499 | 2.7417 | 2.7481 | 2.7481 | -0.057 (-2.04%) | 519,939 |
| 30 Dec 2004 | CNY | 2.958 | 2.958 | 2.7799 | 2.8053 | 2.8053 | -0.134 (-4.55%) | 778,061 |
| 29 Dec 2004 | CNY | 2.9262 | 3.0025 | 2.9135 | 2.9389 | 2.9389 | -0.032 (-1.07%) | 457,304 |
| 28 Dec 2004 | CNY | 2.9326 | 2.9771 | 2.9199 | 2.9707 | 2.9707 | +0.013 (+0.43%) | 370,073 |
| 27 Dec 2004 | CNY | 3.0216 | 3.0407 | 2.9389 | 2.958 | 2.958 | -0.076 (-2.52%) | 567,256 |
| 24 Dec 2004 | CNY | 3.0025 | 3.0534 | 2.958 | 3.0344 | 3.0344 | +0.025 (+0.85%) | 2,283,265 |
| 23 Dec 2004 | CNY | 2.9453 | 3.0216 | 2.9008 | 3.0089 | 3.0089 | +0.064 (+2.16%) | 2,071,900 |
| 22 Dec 2004 | CNY | 2.8435 | 2.958 | 2.8244 | 2.9453 | 2.9453 | +0.115 (+4.04%) | 1,024,783 |
| 21 Dec 2004 | CNY | 2.8626 | 2.8817 | 2.8117 | 2.8308 | 2.8308 | -0.025 (-0.89%) | 182,825 |
| 20 Dec 2004 | CNY | 2.8499 | 2.8753 | 2.799 | 2.8562 | 2.8562 | 0.0 (0.0%) | 285,946 |
| 17 Dec 2004 | CNY | 2.8626 | 2.8753 | 2.7735 | 2.8562 | 2.8562 | 0.0 (0.0%) | 462,553 |
| 16 Dec 2004 | CNY | 2.9262 | 2.9262 | 2.8372 | 2.8562 | 2.8562 | -0.102 (-3.44%) | 743,579 |
| 15 Dec 2004 | CNY | 2.8499 | 2.9644 | 2.7354 | 2.958 | 2.958 | +0.121 (+4.26%) | 1,226,966 |
| 14 Dec 2004 | CNY | 2.8499 | 2.869 | 2.8308 | 2.8372 | 2.8372 | -0.019 (-0.67%) | 365,332 |
| 13 Dec 2004 | CNY | 2.8626 | 2.8944 | 2.8308 | 2.8562 | 2.8562 | -0.006 (-0.22%) | 502,582 |
| 10 Dec 2004 | CNY | 3.0598 | 3.0598 | 2.8562 | 2.8626 | 2.8626 | -0.223 (-7.22%) | 1,356,164 |
| 9 Dec 2004 | CNY | 3.0534 | 3.1107 | 3.0216 | 3.0852 | 3.0852 | +0.013 (+0.41%) | 844,745 |
| 8 Dec 2004 | CNY | 3.0534 | 3.0789 | 3.0025 | 3.0725 | 3.0725 | +0.038 (+1.26%) | 576,595 |
| 7 Dec 2004 | CNY | 3.0789 | 3.0916 | 3.0089 | 3.0344 | 3.0344 | -0.051 (-1.65%) | 683,359 |
| 6 Dec 2004 | CNY | 3.1171 | 3.1234 | 3.0725 | 3.0852 | 3.0852 | -0.032 (-1.02%) | 751,521 |
| 3 Dec 2004 | CNY | 3.1807 | 3.1807 | 3.1043 | 3.1171 | 3.1171 | -0.064 (-2.00%) | 1,336,847 |
| 2 Dec 2004 | CNY | 3.098 | 3.187 | 3.0471 | 3.1807 | 3.1807 | +0.083 (+2.67%) | 2,754,716 |
| 1 Dec 2004 | CNY | 3.0407 | 3.1361 | 3.0025 | 3.098 | 3.098 | +0.102 (+3.40%) | 3,936,971 |
| 30 Nov 2004 | CNY | 3.0407 | 3.0407 | 2.9644 | 2.9962 | 2.9962 | 0.0 (0.0%) | 994,840 |
| 29 Nov 2004 | CNY | 3.0407 | 3.0407 | 2.9389 | 2.9962 | 2.9962 | -0.044 (-1.46%) | 609,937 |
| 26 Nov 2004 | CNY | 2.9898 | 3.0534 | 2.9835 | 3.0407 | 3.0407 | +0.064 (+2.14%) | 570,255 |
| 25 Nov 2004 | CNY | 3.0089 | 3.0089 | 2.9389 | 2.9771 | 2.9771 | -0.006 (-0.21%) | 497,283 |
| 24 Nov 2004 | CNY | 3.0471 | 3.0598 | 2.9644 | 2.9835 | 2.9835 | -0.076 (-2.49%) | 725,339 |
| 23 Nov 2004 | CNY | 3.0852 | 3.0852 | 3.0216 | 3.0598 | 3.0598 | -0.013 (-0.41%) | 751,412 |
