| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 5.9907 | 5.9907 | 5.7576 | 5.8159 | 5.8159 | -0.169 (-2.82%) | 489,751 |
| 18 Jan 2005 | CNY | 5.9965 | 6.1072 | 5.9615 | 5.9849 | 5.9849 | -0.082 (-1.34%) | 609,180 |
| 17 Jan 2005 | CNY | 6.1772 | 6.218 | 5.9907 | 6.0664 | 6.0664 | -0.152 (-2.44%) | 564,392 |
| 14 Jan 2005 | CNY | 6.2354 | 6.2704 | 6.1772 | 6.218 | 6.218 | -0.064 (-1.02%) | 697,130 |
| 13 Jan 2005 | CNY | 6.2238 | 6.2879 | 6.2238 | 6.2821 | 6.2821 | -0.012 (-0.18%) | 784,898 |
| 12 Jan 2005 | CNY | 6.2413 | 6.2995 | 6.2296 | 6.2937 | 6.2937 | 0.0 (0.0%) | 719,263 |
| 11 Jan 2005 | CNY | 6.317 | 6.317 | 6.2937 | 6.2937 | 6.2937 | -0.012 (-0.19%) | 234,748 |
| 10 Jan 2005 | CNY | 6.2354 | 6.317 | 6.2238 | 6.3054 | 6.3054 | +0.023 (+0.37%) | 1,154,799 |
| 7 Jan 2005 | CNY | 6.2821 | 6.2821 | 6.148 | 6.2821 | 6.2821 | -0.012 (-0.18%) | 1,094,293 |
| 6 Jan 2005 | CNY | 6.2646 | 6.2937 | 6.2238 | 6.2937 | 6.2937 | 0.0 (0.0%) | 1,058,427 |
| 5 Jan 2005 | CNY | 6.3228 | 6.3228 | 6.1772 | 6.2937 | 6.2937 | 0.0 (0.0%) | 1,162,761 |
| 4 Jan 2005 | CNY | 6.2937 | 6.2937 | 6.1189 | 6.2937 | 6.2937 | 0.0 (0.0%) | 630,630 |
| 31 Dec 2004 | CNY | 6.3054 | 6.3345 | 6.218 | 6.2937 | 6.2937 | -0.018 (-0.28%) | 826,425 |
| 30 Dec 2004 | CNY | 6.317 | 6.3403 | 6.2296 | 6.3112 | 6.3112 | +0.029 (+0.46%) | 190,819 |
| 29 Dec 2004 | CNY | 6.2354 | 6.2937 | 6.1655 | 6.2821 | 6.2821 | -0.012 (-0.18%) | 1,043,499 |
| 28 Dec 2004 | CNY | 6.3054 | 6.3228 | 6.2646 | 6.2937 | 6.2937 | -0.012 (-0.19%) | 1,276,017 |
| 27 Dec 2004 | CNY | 6.2937 | 6.3462 | 6.2238 | 6.3054 | 6.3054 | +0.012 (+0.19%) | 968,167 |
| 24 Dec 2004 | CNY | 6.3228 | 6.3228 | 6.1189 | 6.2937 | 6.2937 | +0.018 (+0.28%) | 1,132,422 |
| 23 Dec 2004 | CNY | 6.2471 | 6.2879 | 6.2354 | 6.2762 | 6.2762 | -0.018 (-0.28%) | 1,112,826 |
| 22 Dec 2004 | CNY | 6.1305 | 6.3112 | 6.0431 | 6.2937 | 6.2937 | +0.163 (+2.66%) | 1,160,719 |
| 21 Dec 2004 | CNY | 6.1655 | 6.1888 | 6.0023 | 6.1305 | 6.1305 | -0.041 (-0.66%) | 1,377,604 |
| 20 Dec 2004 | CNY | 5.9849 | 6.1713 | 5.9441 | 6.1713 | 6.1713 | +0.181 (+3.01%) | 1,317,373 |
| 17 Dec 2004 | CNY | 5.9033 | 5.9965 | 5.9033 | 5.9907 | 5.9907 | +0.012 (+0.20%) | 1,307,145 |
| 16 Dec 2004 | CNY | 5.9557 | 6.0315 | 5.8741 | 5.979 | 5.979 | +0.023 (+0.39%) | 1,179,578 |
| 15 Dec 2004 | CNY | 6.1131 | 6.1131 | 5.8275 | 5.9557 | 5.9557 | -0.117 (-1.92%) | 462,480 |
| 14 Dec 2004 | CNY | 6.049 | 6.1713 | 6.049 | 6.0723 | 6.0723 | -0.052 (-0.86%) | 878,248 |
| 13 Dec 2004 | CNY | 6.218 | 6.218 | 6.0315 | 6.1247 | 6.1247 | -0.087 (-1.41%) | 833,461 |
| 10 Dec 2004 | CNY | 6.2587 | 6.2587 | 6.1539 | 6.2121 | 6.2121 | -0.041 (-0.65%) | 649,334 |
| 9 Dec 2004 | CNY | 6.183 | 6.2821 | 6.1072 | 6.2529 | 6.2529 | -0.018 (-0.28%) | 803,088 |
| 8 Dec 2004 | CNY | 6.2879 | 6.2937 | 6.1364 | 6.2704 | 6.2704 | +0.035 (+0.56%) | 924,066 |
