| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | CNY | 5.87 | 5.93 | 5.8 | 5.81 | 5.81 | -0.16 (-2.68%) | 295,978 |
| 14 Jan 2005 | CNY | 6.06 | 6.15 | 5.96 | 5.97 | 5.97 | -0.14 (-2.29%) | 263,920 |
| 13 Jan 2005 | CNY | 6.02 | 6.17 | 5.9 | 6.11 | 6.11 | +0.05 (+0.83%) | 383,395 |
| 12 Jan 2005 | CNY | 6.13 | 6.13 | 5.8 | 6.06 | 6.06 | -0.06 (-0.98%) | 376,814 |
| 11 Jan 2005 | CNY | 5.92 | 6.19 | 5.9 | 6.12 | 6.12 | +0.22 (+3.73%) | 964,533 |
| 10 Jan 2005 | CNY | 5.89 | 5.95 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 422,636 |
| 7 Jan 2005 | CNY | 5.88 | 5.97 | 5.79 | 5.92 | 5.92 | +0.05 (+0.85%) | 387,889 |
| 6 Jan 2005 | CNY | 6.02 | 6.02 | 5.84 | 5.87 | 5.87 | -0.13 (-2.17%) | 156,474 |
| 5 Jan 2005 | CNY | 5.9 | 6.07 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 201,779 |
| 4 Jan 2005 | CNY | 5.81 | 5.9 | 5.71 | 5.9 | 5.9 | +0.02 (+0.34%) | 159,818 |
| 31 Dec 2004 | CNY | 6.09 | 6.09 | 5.85 | 5.88 | 5.88 | -0.21 (-3.45%) | 416,310 |
| 30 Dec 2004 | CNY | 6.17 | 6.19 | 6.05 | 6.09 | 6.09 | -0.11 (-1.77%) | 311,279 |
| 29 Dec 2004 | CNY | 6.26 | 6.33 | 6.19 | 6.2 | 6.2 | -0.05 (-0.80%) | 169,188 |
| 28 Dec 2004 | CNY | 6.25 | 6.28 | 6.17 | 6.25 | 6.25 | -0.02 (-0.32%) | 148,008 |
| 27 Dec 2004 | CNY | 6.3 | 6.4 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 121,614 |
| 24 Dec 2004 | CNY | 6.18 | 6.38 | 6.16 | 6.3 | 6.3 | +0.07 (+1.12%) | 142,262 |
| 23 Dec 2004 | CNY | 6.5 | 6.5 | 6.2 | 6.23 | 6.23 | -0.23 (-3.56%) | 233,400 |
| 22 Dec 2004 | CNY | 6.15 | 6.47 | 6.15 | 6.46 | 6.46 | +0.28 (+4.53%) | 392,687 |
| 21 Dec 2004 | CNY | 6.25 | 6.25 | 6.14 | 6.18 | 6.18 | -0.02 (-0.32%) | 186,500 |
| 20 Dec 2004 | CNY | 6.3 | 6.3 | 6.06 | 6.2 | 6.2 | -0.15 (-2.36%) | 185,499 |
| 17 Dec 2004 | CNY | 6.21 | 6.43 | 6.21 | 6.35 | 6.35 | +0.15 (+2.42%) | 808,577 |
| 16 Dec 2004 | CNY | 6.23 | 6.23 | 6.05 | 6.2 | 6.2 | -0.03 (-0.48%) | 412,840 |
| 15 Dec 2004 | CNY | 6.36 | 6.38 | 6.11 | 6.23 | 6.23 | -0.13 (-2.04%) | 491,279 |
| 14 Dec 2004 | CNY | 6.46 | 6.56 | 6.35 | 6.36 | 6.36 | -0.1 (-1.55%) | 225,500 |
| 13 Dec 2004 | CNY | 6.42 | 6.54 | 6.36 | 6.46 | 6.46 | -0.02 (-0.31%) | 405,054 |
| 10 Dec 2004 | CNY | 6.82 | 6.84 | 6.45 | 6.48 | 6.48 | -0.41 (-5.95%) | 998,058 |
| 9 Dec 2004 | CNY | 7.05 | 7.1 | 6.88 | 6.89 | 6.89 | -0.17 (-2.41%) | 626,376 |
| 8 Dec 2004 | CNY | 6.9 | 7.07 | 6.84 | 7.06 | 7.06 | +0.16 (+2.32%) | 800,381 |
| 7 Dec 2004 | CNY | 6.92 | 6.97 | 6.78 | 6.9 | 6.9 | -0.01 (-0.14%) | 558,177 |
| 6 Dec 2004 | CNY | 6.92 | 6.95 | 6.72 | 6.91 | 6.91 | -0.04 (-0.58%) | 812,260 |
