| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | CNY | 2.1415 | 2.1462 | 2.0904 | 2.1334 | 2.1334 | -0.009 (-0.43%) | 1,381,909 |
| 18 Jan 2005 | CNY | 2.1589 | 2.1589 | 2.0893 | 2.1427 | 2.1427 | -0.013 (-0.59%) | 424,997 |
| 17 Jan 2005 | CNY | 2.1253 | 2.1879 | 2.1253 | 2.1554 | 2.1554 | +0.015 (+0.70%) | 330,831 |
| 14 Jan 2005 | CNY | 2.1346 | 2.1531 | 2.1125 | 2.1404 | 2.1404 | -0.007 (-0.32%) | 2,008,248 |
| 13 Jan 2005 | CNY | 2.138 | 2.1589 | 2.1253 | 2.1473 | 2.1473 | +0.007 (+0.32%) | 5,226,788 |
| 12 Jan 2005 | CNY | 2.1589 | 2.1589 | 2.138 | 2.1404 | 2.1404 | -0.018 (-0.86%) | 116,841 |
| 11 Jan 2005 | CNY | 2.1589 | 2.1798 | 2.1589 | 2.1589 | 2.1589 | -0.006 (-0.27%) | 1,059,607 |
| 10 Jan 2005 | CNY | 2.1694 | 2.1694 | 2.1357 | 2.1647 | 2.1647 | +0.006 (+0.27%) | 166,277 |
| 7 Jan 2005 | CNY | 2.1427 | 2.1589 | 2.08 | 2.1589 | 2.1589 | +0.012 (+0.54%) | 854,819 |
| 6 Jan 2005 | CNY | 2.1682 | 2.1682 | 2.1473 | 2.1473 | 2.1473 | -0.015 (-0.70%) | 385,409 |
| 5 Jan 2005 | CNY | 2.1601 | 2.1821 | 2.1601 | 2.1624 | 2.1624 | -0.004 (-0.16%) | 739,287 |
| 4 Jan 2005 | CNY | 2.181 | 2.181 | 2.1578 | 2.1659 | 2.1659 | -0.038 (-1.74%) | 1,063,829 |
| 3 Jan 2005 | CNY | 2.181 | 2.2379 | 2.1763 | 2.2042 | 2.2042 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 2.181 | 2.2379 | 2.1763 | 2.2042 | 2.2042 | +0.023 (+1.06%) | 4,306,775 |
| 30 Dec 2004 | CNY | 2.1554 | 2.1938 | 2.1183 | 2.181 | 2.181 | +0.026 (+1.19%) | 3,872,706 |
| 29 Dec 2004 | CNY | 2.1009 | 2.1578 | 2.0951 | 2.1554 | 2.1554 | +0.065 (+3.11%) | 3,124,717 |
| 28 Dec 2004 | CNY | 2.0452 | 2.1009 | 2.0452 | 2.0904 | 2.0904 | -0.004 (-0.17%) | 428,030 |
| 27 Dec 2004 | CNY | 2.0324 | 2.1125 | 2.0313 | 2.0939 | 2.0939 | +0.01 (+0.50%) | 1,171,254 |
| 24 Dec 2004 | CNY | 2.0904 | 2.0928 | 2.0835 | 2.0835 | 2.0835 | -0.017 (-0.83%) | 2,249,479 |
| 23 Dec 2004 | CNY | 2.1218 | 2.1229 | 2.1009 | 2.1009 | 2.1009 | -0.023 (-1.09%) | 510,031 |
| 22 Dec 2004 | CNY | 2.0893 | 2.1241 | 2.0893 | 2.1241 | 2.1241 | +0.046 (+2.23%) | 558,277 |
| 21 Dec 2004 | CNY | 2.0881 | 2.0881 | 2.0463 | 2.0777 | 2.0777 | -0.001 (-0.05%) | 920,735 |
| 20 Dec 2004 | CNY | 2.0777 | 2.0812 | 2.0661 | 2.0788 | 2.0788 | -0.005 (-0.23%) | 1,279,282 |
| 17 Dec 2004 | CNY | 2.0463 | 2.0893 | 2.0347 | 2.0835 | 2.0835 | -0.004 (-0.17%) | 497,452 |
| 16 Dec 2004 | CNY | 2.0545 | 2.0951 | 2.0289 | 2.087 | 2.087 | +0.029 (+1.41%) | 663,385 |
| 15 Dec 2004 | CNY | 2.0429 | 2.0893 | 2.0405 | 2.0579 | 2.0579 | -0.005 (-0.23%) | 680,271 |
| 14 Dec 2004 | CNY | 2.0742 | 2.0893 | 2.0614 | 2.0626 | 2.0626 | -0.017 (-0.84%) | 392,345 |
| 13 Dec 2004 | CNY | 2.0916 | 2.1183 | 2.0661 | 2.08 | 2.08 | -0.007 (-0.34%) | 198,498 |
| 10 Dec 2004 | CNY | 2.1102 | 2.1102 | 2.0684 | 2.087 | 2.087 | -0.024 (-1.15%) | 235,372 |
| 9 Dec 2004 | CNY | 2.0603 | 2.1113 | 2.0429 | 2.1113 | 2.1113 | +0.063 (+3.06%) | 582,056 |
