| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | CNY | 2.9444 | 3.0086 | 2.906 | 3.0086 | 3.0086 | +0.043 (+1.44%) | 900,876 |
| 7 Jan 2005 | CNY | 3.047 | 3.0769 | 2.9573 | 2.9658 | 2.9658 | -0.081 (-2.66%) | 1,405,872 |
| 6 Jan 2005 | CNY | 3.1154 | 3.1154 | 3.0299 | 3.047 | 3.047 | +0.017 (+0.56%) | 1,655,592 |
| 5 Jan 2005 | CNY | 3 | 3.0769 | 3 | 3.0299 | 3.0299 | +0.004 (+0.14%) | 1,402,560 |
| 4 Jan 2005 | CNY | 3.0342 | 3.0342 | 2.9829 | 3.0256 | 3.0256 | -0.038 (-1.26%) | 821,024 |
| 31 Dec 2004 | CNY | 3.0855 | 3.094 | 3.0043 | 3.0641 | 3.0641 | -0.013 (-0.42%) | 1,657,335 |
| 30 Dec 2004 | CNY | 3.0385 | 3.094 | 3 | 3.0769 | 3.0769 | +0.043 (+1.41%) | 1,833,237 |
| 29 Dec 2004 | CNY | 2.9573 | 3.047 | 2.9316 | 3.0342 | 3.0342 | +0.077 (+2.60%) | 2,953,339 |
| 28 Dec 2004 | CNY | 2.9231 | 2.9658 | 2.8504 | 2.9573 | 2.9573 | +0.06 (+2.07%) | 1,166,373 |
| 27 Dec 2004 | CNY | 2.8419 | 2.9145 | 2.8162 | 2.8974 | 2.8974 | +0.038 (+1.34%) | 519,571 |
| 24 Dec 2004 | CNY | 2.9017 | 2.9103 | 2.8205 | 2.859 | 2.859 | -0.043 (-1.47%) | 1,433,207 |
| 23 Dec 2004 | CNY | 2.953 | 2.953 | 2.8889 | 2.9017 | 2.9017 | -0.043 (-1.45%) | 1,533,168 |
| 22 Dec 2004 | CNY | 2.8889 | 2.9658 | 2.8419 | 2.9444 | 2.9444 | +0.056 (+1.92%) | 1,868,950 |
| 21 Dec 2004 | CNY | 2.9487 | 2.9829 | 2.8675 | 2.8889 | 2.8889 | -0.06 (-2.03%) | 1,446,772 |
| 20 Dec 2004 | CNY | 2.9402 | 2.9915 | 2.9274 | 2.9487 | 2.9487 | -0.064 (-2.13%) | 762,313 |
| 17 Dec 2004 | CNY | 3.0128 | 3.047 | 3.0086 | 3.0128 | 3.0128 | -0.038 (-1.26%) | 543,394 |
| 16 Dec 2004 | CNY | 3.0855 | 3.0855 | 3.047 | 3.0513 | 3.0513 | -0.013 (-0.42%) | 383,596 |
| 15 Dec 2004 | CNY | 3.0684 | 3.1026 | 3.0427 | 3.0641 | 3.0641 | -0.009 (-0.28%) | 529,118 |
| 14 Dec 2004 | CNY | 3.0342 | 3.0812 | 3.0256 | 3.0727 | 3.0727 | +0.038 (+1.27%) | 728,528 |
| 13 Dec 2004 | CNY | 3 | 3.0684 | 2.9872 | 3.0342 | 3.0342 | 0.0 (0.0%) | 1,367,028 |
| 10 Dec 2004 | CNY | 3.1709 | 3.1838 | 3.0342 | 3.0342 | 3.0342 | -0.158 (-4.95%) | 1,642,703 |
| 9 Dec 2004 | CNY | 3.1581 | 3.2393 | 3.1581 | 3.1923 | 3.1923 | +0.034 (+1.08%) | 1,044,108 |
| 8 Dec 2004 | CNY | 3.141 | 3.1752 | 3.1325 | 3.1581 | 3.1581 | +0.038 (+1.23%) | 1,363,209 |
| 7 Dec 2004 | CNY | 3.1709 | 3.2137 | 3.1154 | 3.1197 | 3.1197 | -0.051 (-1.61%) | 1,761,624 |
| 6 Dec 2004 | CNY | 3.1539 | 3.1795 | 3.1111 | 3.1709 | 3.1709 | +0.021 (+0.68%) | 859,772 |
| 3 Dec 2004 | CNY | 3.1239 | 3.1709 | 3.1111 | 3.1496 | 3.1496 | +0.026 (+0.82%) | 1,788,962 |
| 2 Dec 2004 | CNY | 3.218 | 3.2222 | 3.0983 | 3.1239 | 3.1239 | -0.094 (-2.92%) | 2,038,612 |
| 1 Dec 2004 | CNY | 3.235 | 3.2607 | 3.2051 | 3.218 | 3.218 | -0.009 (-0.26%) | 735,111 |
| 30 Nov 2004 | CNY | 3.2479 | 3.2821 | 3.1709 | 3.2265 | 3.2265 | -0.026 (-0.79%) | 1,845,174 |
| 29 Nov 2004 | CNY | 3.3547 | 3.3547 | 3.2521 | 3.2521 | 3.2521 | -0.086 (-2.56%) | 1,049,560 |
