| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | CNY | 4.8125 | 4.8611 | 4.7361 | 4.8472 | 4.8472 | +0.028 (+0.58%) | 449,208 |
| 17 Jan 2005 | CNY | 4.8264 | 4.8611 | 4.7431 | 4.8194 | 4.8194 | -0.042 (-0.86%) | 691,054 |
| 14 Jan 2005 | CNY | 4.8125 | 4.8958 | 4.8125 | 4.8611 | 4.8611 | 0.0 (0.0%) | 868,831 |
| 13 Jan 2005 | CNY | 4.8403 | 4.9167 | 4.8194 | 4.8611 | 4.8611 | +0.021 (+0.43%) | 644,400 |
| 12 Jan 2005 | CNY | 4.8819 | 4.8819 | 4.7986 | 4.8403 | 4.8403 | -0.035 (-0.71%) | 381,456 |
| 11 Jan 2005 | CNY | 4.8472 | 4.9097 | 4.8264 | 4.875 | 4.875 | +0.035 (+0.72%) | 984,623 |
| 10 Jan 2005 | CNY | 4.7569 | 4.8542 | 4.7222 | 4.8403 | 4.8403 | +0.104 (+2.20%) | 826,447 |
| 7 Jan 2005 | CNY | 4.6042 | 4.7778 | 4.6042 | 4.7361 | 4.7361 | +0.125 (+2.71%) | 573,406 |
| 6 Jan 2005 | CNY | 4.6736 | 4.6806 | 4.5764 | 4.6111 | 4.6111 | -0.07 (-1.48%) | 333,072 |
| 5 Jan 2005 | CNY | 4.5764 | 4.7153 | 4.5625 | 4.6806 | 4.6806 | +0.09 (+1.97%) | 521,827 |
| 4 Jan 2005 | CNY | 4.5694 | 4.6181 | 4.5208 | 4.5903 | 4.5903 | +0.007 (+0.15%) | 858,985 |
| 3 Jan 2005 | CNY | 4.7778 | 4.7847 | 4.5694 | 4.5833 | 4.5833 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 4.7778 | 4.7847 | 4.5694 | 4.5833 | 4.5833 | -0.174 (-3.65%) | 911,432 |
| 30 Dec 2004 | CNY | 4.75 | 4.7569 | 4.7014 | 4.7569 | 4.7569 | +0.028 (+0.59%) | 401,840 |
| 29 Dec 2004 | CNY | 4.7083 | 4.7431 | 4.6875 | 4.7292 | 4.7292 | +0.035 (+0.74%) | 378,316 |
| 28 Dec 2004 | CNY | 4.7778 | 4.7778 | 4.6736 | 4.6944 | 4.6944 | -0.076 (-1.60%) | 619,156 |
| 27 Dec 2004 | CNY | 4.7708 | 4.8611 | 4.7361 | 4.7708 | 4.7708 | -0.007 (-0.15%) | 544,464 |
| 24 Dec 2004 | CNY | 4.7222 | 4.7986 | 4.6944 | 4.7778 | 4.7778 | +0.035 (+0.73%) | 1,711,376 |
| 23 Dec 2004 | CNY | 5.1389 | 5.2014 | 4.6528 | 4.7431 | 4.7431 | -0.236 (-4.74%) | 5,286,097 |
| 22 Dec 2004 | CNY | 4.9792 | 4.9792 | 4.9792 | 4.9792 | 4.9792 | 0.0 (0.0%) | 0 |
| 21 Dec 2004 | CNY | 4.9167 | 4.9931 | 4.9167 | 4.9792 | 4.9792 | +0.035 (+0.70%) | 798,481 |
| 20 Dec 2004 | CNY | 5.2083 | 5.2083 | 4.9236 | 4.9444 | 4.9444 | -0.285 (-5.45%) | 870,798 |
| 17 Dec 2004 | CNY | 5.3472 | 5.4514 | 5.2083 | 5.2292 | 5.2292 | -0.111 (-2.08%) | 938,016 |
| 16 Dec 2004 | CNY | 5.2778 | 5.375 | 5.2639 | 5.3403 | 5.3403 | +0.021 (+0.39%) | 416,592 |
| 15 Dec 2004 | CNY | 5.4514 | 5.4514 | 5.2639 | 5.3194 | 5.3194 | -0.035 (-0.65%) | 572,381 |
| 14 Dec 2004 | CNY | 5.5278 | 5.5278 | 5.3333 | 5.3542 | 5.3542 | -0.097 (-1.78%) | 502,128 |
| 13 Dec 2004 | CNY | 5.5139 | 5.5556 | 5.4306 | 5.4514 | 5.4514 | -0.062 (-1.13%) | 286,704 |
| 10 Dec 2004 | CNY | 5.625 | 5.6389 | 5.5069 | 5.5139 | 5.5139 | -0.056 (-1.00%) | 536,112 |
| 9 Dec 2004 | CNY | 5.5625 | 5.625 | 5.5278 | 5.5694 | 5.5694 | +0.007 (+0.12%) | 387,388 |
| 8 Dec 2004 | CNY | 5.5625 | 5.6389 | 5.5278 | 5.5625 | 5.5625 | +0.049 (+0.88%) | 443,664 |
