| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | CNY | 3.0471 | 3.0707 | 2.9931 | 3.0234 | 3.0234 | +0.02 (+0.67%) | 1,185,541 |
| 21 Jan 2005 | CNY | 2.9796 | 3.0133 | 2.9256 | 3.0032 | 3.0032 | +0.007 (+0.23%) | 1,046,418 |
| 20 Jan 2005 | CNY | 2.9796 | 3.0032 | 2.902 | 2.9964 | 2.9964 | +0.017 (+0.56%) | 877,957 |
| 19 Jan 2005 | CNY | 2.9256 | 2.9863 | 2.902 | 2.9796 | 2.9796 | -0.007 (-0.22%) | 370,054 |
| 18 Jan 2005 | CNY | 2.9188 | 2.9964 | 2.8682 | 2.9863 | 2.9863 | +0.064 (+2.19%) | 994,186 |
| 17 Jan 2005 | CNY | 2.9762 | 2.9762 | 2.902 | 2.9222 | 2.9222 | -0.081 (-2.70%) | 603,076 |
| 14 Jan 2005 | CNY | 2.9526 | 3.0268 | 2.9391 | 3.0032 | 3.0032 | +0.027 (+0.91%) | 1,474,277 |
| 13 Jan 2005 | CNY | 3.0336 | 3.0336 | 2.9661 | 2.9762 | 2.9762 | -0.057 (-1.89%) | 610,437 |
| 12 Jan 2005 | CNY | 3.0369 | 3.0369 | 3.0099 | 3.0336 | 3.0336 | +0.007 (+0.22%) | 416,078 |
| 11 Jan 2005 | CNY | 2.9897 | 3.0471 | 2.9796 | 3.0268 | 3.0268 | +0.02 (+0.67%) | 522,172 |
| 10 Jan 2005 | CNY | 2.9762 | 3.0099 | 2.9222 | 3.0066 | 3.0066 | +0.037 (+1.25%) | 746,961 |
| 7 Jan 2005 | CNY | 3.0032 | 3.0201 | 2.9559 | 2.9694 | 2.9694 | -0.037 (-1.24%) | 4,366,068 |
| 6 Jan 2005 | CNY | 2.9897 | 3.0437 | 2.9863 | 3.0066 | 3.0066 | +0.007 (+0.23%) | 2,165,026 |
| 5 Jan 2005 | CNY | 3.0234 | 3.0336 | 2.9526 | 2.9998 | 2.9998 | -0.03 (-1.00%) | 2,579,658 |
| 4 Jan 2005 | CNY | 3.128 | 3.1314 | 3.0302 | 3.0302 | 3.0302 | -0.132 (-4.16%) | 1,484,563 |
| 3 Jan 2005 | CNY | 3.1382 | 3.1719 | 3.0707 | 3.1618 | 3.1618 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 3.1382 | 3.1719 | 3.0707 | 3.1618 | 3.1618 | -0.007 (-0.21%) | 895,131 |
| 30 Dec 2004 | CNY | 3.0707 | 3.1989 | 3.0504 | 3.1685 | 3.1685 | +0.03 (+0.97%) | 2,822,005 |
| 29 Dec 2004 | CNY | 3.1449 | 3.182 | 3.0538 | 3.1382 | 3.1382 | -0.034 (-1.06%) | 1,855,750 |
| 28 Dec 2004 | CNY | 3.1719 | 3.1854 | 3.1247 | 3.1719 | 3.1719 | +0.007 (+0.21%) | 892,327 |
| 27 Dec 2004 | CNY | 3.1078 | 3.1888 | 3.1078 | 3.1652 | 3.1652 | +0.057 (+1.85%) | 2,232,721 |
| 24 Dec 2004 | CNY | 3.0943 | 3.1247 | 3.0808 | 3.1078 | 3.1078 | +0.003 (+0.11%) | 675,830 |
| 23 Dec 2004 | CNY | 3.1382 | 3.1483 | 3.0909 | 3.1044 | 3.1044 | -0.03 (-0.97%) | 2,386,522 |
| 22 Dec 2004 | CNY | 3.0268 | 3.1382 | 3.0268 | 3.1348 | 3.1348 | +0.115 (+3.80%) | 2,074,950 |
| 21 Dec 2004 | CNY | 3.0201 | 3.0639 | 3.0032 | 3.0201 | 3.0201 | 0.0 (0.0%) | 745,325 |
| 20 Dec 2004 | CNY | 2.9829 | 3.0403 | 2.9796 | 3.0201 | 3.0201 | -0.024 (-0.78%) | 698,795 |
| 17 Dec 2004 | CNY | 3.0099 | 3.0471 | 2.9762 | 3.0437 | 3.0437 | +0.02 (+0.67%) | 1,022,337 |
| 16 Dec 2004 | CNY | 3.0369 | 3.0572 | 3.0032 | 3.0234 | 3.0234 | -0.044 (-1.43%) | 1,690,658 |
| 15 Dec 2004 | CNY | 3.0538 | 3.0808 | 3.0133 | 3.0673 | 3.0673 | +0.013 (+0.44%) | 1,540,692 |
| 14 Dec 2004 | CNY | 2.9796 | 3.0977 | 2.9728 | 3.0538 | 3.0538 | +0.074 (+2.49%) | 2,785,628 |
