| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | CNY | 3.096 | 3.104 | 3.048 | 3.056 | 3.056 | -0.032 (-1.04%) | 754,616 |
| 25 Jan 2005 | CNY | 3.144 | 3.144 | 3.056 | 3.088 | 3.088 | -0.072 (-2.28%) | 930,601 |
| 24 Jan 2005 | CNY | 3.184 | 3.224 | 3.128 | 3.16 | 3.16 | +0.048 (+1.54%) | 1,766,250 |
| 21 Jan 2005 | CNY | 3.048 | 3.12 | 3 | 3.112 | 3.112 | +0.048 (+1.57%) | 1,503,165 |
| 20 Jan 2005 | CNY | 3.04 | 3.088 | 3.016 | 3.064 | 3.064 | -0.048 (-1.54%) | 1,839,347 |
| 19 Jan 2005 | CNY | 3.128 | 3.224 | 3.112 | 3.112 | 3.112 | -0.344 (-9.95%) | 3,799,136 |
| 18 Jan 2005 | CNY | 3.408 | 3.464 | 3.32 | 3.456 | 3.456 | +0.04 (+1.17%) | 828,425 |
| 17 Jan 2005 | CNY | 3.472 | 3.56 | 3.416 | 3.416 | 3.416 | +0.008 (+0.23%) | 2,551,250 |
| 14 Jan 2005 | CNY | 3.432 | 3.464 | 3.392 | 3.408 | 3.408 | -0.032 (-0.93%) | 446,750 |
| 13 Jan 2005 | CNY | 3.408 | 3.44 | 3.368 | 3.44 | 3.44 | +0.032 (+0.94%) | 547,598 |
| 12 Jan 2005 | CNY | 3.44 | 3.44 | 3.384 | 3.408 | 3.408 | -0.024 (-0.70%) | 252,987 |
| 11 Jan 2005 | CNY | 3.376 | 3.44 | 3.352 | 3.432 | 3.432 | +0.064 (+1.90%) | 677,711 |
| 10 Jan 2005 | CNY | 3.336 | 3.376 | 3.304 | 3.368 | 3.368 | +0.032 (+0.96%) | 404,107 |
| 7 Jan 2005 | CNY | 3.28 | 3.376 | 3.28 | 3.336 | 3.336 | +0.024 (+0.72%) | 379,507 |
| 6 Jan 2005 | CNY | 3.344 | 3.368 | 3.296 | 3.312 | 3.312 | -0.04 (-1.19%) | 301,023 |
| 5 Jan 2005 | CNY | 3.28 | 3.416 | 3.248 | 3.352 | 3.352 | +0.072 (+2.20%) | 596,362 |
| 4 Jan 2005 | CNY | 3.328 | 3.368 | 3.264 | 3.28 | 3.28 | -0.104 (-3.07%) | 576,875 |
| 31 Dec 2004 | CNY | 3.4 | 3.4 | 3.328 | 3.384 | 3.384 | +0.008 (+0.24%) | 504,081 |
| 30 Dec 2004 | CNY | 3.536 | 3.552 | 3.24 | 3.376 | 3.376 | -0.176 (-4.95%) | 1,133,105 |
| 29 Dec 2004 | CNY | 3.6 | 3.616 | 3.536 | 3.552 | 3.552 | -0.032 (-0.89%) | 359,875 |
| 28 Dec 2004 | CNY | 3.632 | 3.632 | 3.56 | 3.584 | 3.584 | -0.008 (-0.22%) | 350,910 |
| 27 Dec 2004 | CNY | 3.64 | 3.64 | 3.576 | 3.592 | 3.592 | -0.024 (-0.66%) | 224,562 |
| 24 Dec 2004 | CNY | 3.592 | 3.64 | 3.568 | 3.616 | 3.616 | +0.016 (+0.44%) | 502,037 |
| 23 Dec 2004 | CNY | 3.744 | 3.76 | 3.6 | 3.6 | 3.6 | -0.144 (-3.85%) | 473,375 |
| 22 Dec 2004 | CNY | 3.616 | 3.768 | 3.616 | 3.744 | 3.744 | +0.128 (+3.54%) | 1,168,543 |
| 21 Dec 2004 | CNY | 3.592 | 3.64 | 3.544 | 3.616 | 3.616 | +0.032 (+0.89%) | 394,692 |
| 20 Dec 2004 | CNY | 3.6 | 3.672 | 3.56 | 3.584 | 3.584 | -0.008 (-0.22%) | 920,045 |
| 17 Dec 2004 | CNY | 3.6 | 3.64 | 3.584 | 3.592 | 3.592 | -0.008 (-0.22%) | 685,497 |
| 16 Dec 2004 | CNY | 3.616 | 3.616 | 3.544 | 3.6 | 3.6 | -0.016 (-0.44%) | 567,830 |
| 15 Dec 2004 | CNY | 3.616 | 3.64 | 3.528 | 3.616 | 3.616 | +0.008 (+0.22%) | 768,657 |
