| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | CNY | 3.91 | 3.95 | 3.76 | 3.77 | 3.77 | -0.18 (-4.56%) | 221,100 |
| 28 Jan 2005 | CNY | 4.04 | 4.11 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 195,131 |
| 27 Jan 2005 | CNY | 4.1 | 4.1 | 4 | 4.02 | 4.02 | -0.12 (-2.90%) | 143,250 |
| 26 Jan 2005 | CNY | 4.14 | 4.16 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 120,750 |
| 25 Jan 2005 | CNY | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | -0.04 (-0.96%) | 76,200 |
| 24 Jan 2005 | CNY | 4.15 | 4.18 | 4.08 | 4.18 | 4.18 | +0.12 (+2.96%) | 317,400 |
| 21 Jan 2005 | CNY | 3.96 | 4.1 | 3.91 | 4.06 | 4.06 | +0.1 (+2.53%) | 184,250 |
| 20 Jan 2005 | CNY | 4.01 | 4.02 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 120,300 |
| 19 Jan 2005 | CNY | 4.05 | 4.09 | 4.04 | 4.05 | 4.05 | +0.02 (+0.50%) | 94,944 |
| 18 Jan 2005 | CNY | 4.04 | 4.05 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 132,709 |
| 17 Jan 2005 | CNY | 4.16 | 4.16 | 3.98 | 4 | 4 | -0.16 (-3.85%) | 229,300 |
| 14 Jan 2005 | CNY | 4.19 | 4.23 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 71,405 |
| 13 Jan 2005 | CNY | 4.16 | 4.25 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 109,011 |
| 12 Jan 2005 | CNY | 4.18 | 4.19 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 48,090 |
| 11 Jan 2005 | CNY | 4.24 | 4.24 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 128,200 |
| 10 Jan 2005 | CNY | 4.13 | 4.2 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 78,968 |
| 7 Jan 2005 | CNY | 4.11 | 4.18 | 4.07 | 4.15 | 4.15 | +0.07 (+1.72%) | 162,701 |
| 6 Jan 2005 | CNY | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -0.07 (-1.69%) | 154,640 |
| 5 Jan 2005 | CNY | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | +0.07 (+1.72%) | 120,500 |
| 4 Jan 2005 | CNY | 4.16 | 4.23 | 4.08 | 4.08 | 4.08 | -0.11 (-2.63%) | 159,400 |
| 31 Dec 2004 | CNY | 4.2 | 4.26 | 4.15 | 4.19 | 4.19 | -0.04 (-0.95%) | 121,500 |
| 30 Dec 2004 | CNY | 4.28 | 4.28 | 4.16 | 4.23 | 4.23 | -0.06 (-1.40%) | 154,897 |
| 29 Dec 2004 | CNY | 4.15 | 4.41 | 4.15 | 4.29 | 4.29 | +0.14 (+3.37%) | 2,691,905 |
| 28 Dec 2004 | CNY | 4.15 | 4.22 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 143,590 |
| 27 Dec 2004 | CNY | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 116,000 |
| 24 Dec 2004 | CNY | 4.22 | 4.26 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 92,900 |
| 23 Dec 2004 | CNY | 4.33 | 4.34 | 4.19 | 4.22 | 4.22 | -0.11 (-2.54%) | 158,600 |
| 22 Dec 2004 | CNY | 4.2 | 4.36 | 4.2 | 4.33 | 4.33 | +0.13 (+3.10%) | 198,305 |
| 21 Dec 2004 | CNY | 4.23 | 4.28 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 65,100 |
| 20 Dec 2004 | CNY | 4.17 | 4.25 | 4.09 | 4.21 | 4.21 | +0.02 (+0.48%) | 81,916 |
