| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 4.57 | 4.6 | 4.21 | 4.54 | 4.54 | -0.07 (-1.52%) | 1,436,488 |
| 20 Jan 2005 | CNY | 4.61 | 4.7 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 492,663 |
| 19 Jan 2005 | CNY | 4.6 | 4.78 | 4.52 | 4.68 | 4.68 | +0.08 (+1.74%) | 944,583 |
| 18 Jan 2005 | CNY | 4.48 | 4.62 | 4.42 | 4.6 | 4.6 | +0.1 (+2.22%) | 645,290 |
| 17 Jan 2005 | CNY | 4.52 | 4.53 | 4.42 | 4.5 | 4.5 | -0.09 (-1.96%) | 784,130 |
| 14 Jan 2005 | CNY | 4.36 | 4.68 | 4.32 | 4.59 | 4.59 | +0.23 (+5.28%) | 1,460,686 |
| 13 Jan 2005 | CNY | 4.36 | 4.4 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 314,400 |
| 12 Jan 2005 | CNY | 4.43 | 4.43 | 4.28 | 4.36 | 4.36 | -0.05 (-1.13%) | 376,699 |
| 11 Jan 2005 | CNY | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 200,800 |
| 10 Jan 2005 | CNY | 4.39 | 4.44 | 4.3 | 4.44 | 4.44 | +0.12 (+2.78%) | 192,205 |
| 7 Jan 2005 | CNY | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | +0.06 (+1.41%) | 149,430 |
| 6 Jan 2005 | CNY | 4.36 | 4.36 | 4.22 | 4.26 | 4.26 | -0.1 (-2.29%) | 312,900 |
| 5 Jan 2005 | CNY | 4.26 | 4.37 | 4.2 | 4.36 | 4.36 | +0.11 (+2.59%) | 555,404 |
| 4 Jan 2005 | CNY | 4.39 | 4.39 | 4.21 | 4.25 | 4.25 | -0.14 (-3.19%) | 152,740 |
| 31 Dec 2004 | CNY | 4.5 | 4.52 | 4.38 | 4.39 | 4.39 | -0.14 (-3.09%) | 213,700 |
| 29 Dec 2004 | CNY | 4.55 | 4.65 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 229,500 |
| 28 Dec 2004 | CNY | 4.58 | 4.64 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 143,785 |
| 27 Dec 2004 | CNY | 4.75 | 4.75 | 4.57 | 4.61 | 4.61 | -0.16 (-3.35%) | 193,104 |
| 24 Dec 2004 | CNY | 4.77 | 4.82 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 121,000 |
| 23 Dec 2004 | CNY | 4.9 | 4.9 | 4.76 | 4.77 | 4.77 | -0.11 (-2.25%) | 203,300 |
| 22 Dec 2004 | CNY | 4.73 | 4.9 | 4.7 | 4.88 | 4.88 | +0.14 (+2.95%) | 482,583 |
| 21 Dec 2004 | CNY | 4.65 | 4.88 | 4.65 | 4.74 | 4.74 | +0.11 (+2.38%) | 632,742 |
| 20 Dec 2004 | CNY | 4.62 | 4.65 | 4.5 | 4.63 | 4.63 | +0.05 (+1.09%) | 206,600 |
| 17 Dec 2004 | CNY | 4.58 | 4.65 | 4.53 | 4.58 | 4.58 | -0.07 (-1.51%) | 218,151 |
| 16 Dec 2004 | CNY | 4.65 | 4.65 | 4.59 | 4.65 | 4.65 | -0.02 (-0.43%) | 221,051 |
| 15 Dec 2004 | CNY | 4.7 | 4.73 | 4.48 | 4.67 | 4.67 | -0.05 (-1.06%) | 465,273 |
| 14 Dec 2004 | CNY | 4.68 | 4.8 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 260,873 |
| 13 Dec 2004 | CNY | 4.82 | 4.85 | 4.65 | 4.71 | 4.71 | -0.19 (-3.88%) | 573,905 |
| 10 Dec 2004 | CNY | 5.17 | 5.17 | 4.89 | 4.9 | 4.9 | -0.27 (-5.22%) | 718,020 |
| 9 Dec 2004 | CNY | 5.17 | 5.22 | 5.12 | 5.17 | 5.17 | -0.02 (-0.39%) | 466,344 |
