| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 3.1167 | 3.1625 | 2.9792 | 3.1417 | 3.1417 | +0.037 (+1.21%) | 454,293 |
| 20 Jan 2005 | CNY | 3.1042 | 3.175 | 3.0833 | 3.1042 | 3.1042 | -0.046 (-1.45%) | 388,296 |
| 19 Jan 2005 | CNY | 3.1125 | 3.1958 | 3.075 | 3.15 | 3.15 | +0.046 (+1.48%) | 559,200 |
| 18 Jan 2005 | CNY | 3.0625 | 3.1167 | 3 | 3.1042 | 3.1042 | +0.079 (+2.62%) | 510,422 |
| 17 Jan 2005 | CNY | 3.1042 | 3.1042 | 3.0208 | 3.025 | 3.025 | -0.1 (-3.20%) | 463,440 |
| 14 Jan 2005 | CNY | 3.1917 | 3.2292 | 3.1125 | 3.125 | 3.125 | -0.096 (-2.97%) | 339,840 |
| 13 Jan 2005 | CNY | 3.1375 | 3.2417 | 3.0875 | 3.2208 | 3.2208 | +0.083 (+2.65%) | 780,350 |
| 12 Jan 2005 | CNY | 3.1583 | 3.1583 | 3.0958 | 3.1375 | 3.1375 | -0.021 (-0.66%) | 98,282 |
| 11 Jan 2005 | CNY | 3.1458 | 3.1583 | 3.1042 | 3.1583 | 3.1583 | +0.033 (+1.07%) | 309,765 |
| 10 Jan 2005 | CNY | 3.125 | 3.1375 | 3.075 | 3.125 | 3.125 | +0.025 (+0.81%) | 195,165 |
| 7 Jan 2005 | CNY | 3.0792 | 3.1583 | 3.0458 | 3.1 | 3.1 | +0.046 (+1.50%) | 311,880 |
| 6 Jan 2005 | CNY | 3.0333 | 3.1125 | 3.0333 | 3.0542 | 3.0542 | -0.062 (-2.01%) | 247,440 |
| 5 Jan 2005 | CNY | 3.0542 | 3.1667 | 3.0375 | 3.1167 | 3.1167 | +0.1 (+3.31%) | 266,954 |
| 4 Jan 2005 | CNY | 2.9917 | 3.0708 | 2.9625 | 3.0167 | 3.0167 | +0.017 (+0.56%) | 214,538 |
| 31 Dec 2004 | CNY | 3.0833 | 3.1208 | 3 | 3 | 3 | -0.087 (-2.83%) | 366,960 |
| 30 Dec 2004 | CNY | 3.1667 | 3.2208 | 3.0833 | 3.0875 | 3.0875 | -0.079 (-2.50%) | 396,688 |
| 29 Dec 2004 | CNY | 3.2042 | 3.2417 | 3.1625 | 3.1667 | 3.1667 | -0.033 (-1.04%) | 243,600 |
| 28 Dec 2004 | CNY | 3.2167 | 3.225 | 3.175 | 3.2 | 3.2 | -0.042 (-1.29%) | 239,371 |
| 27 Dec 2004 | CNY | 3.2083 | 3.2667 | 3.2083 | 3.2417 | 3.2417 | +0.021 (+0.65%) | 131,323 |
| 24 Dec 2004 | CNY | 3.2583 | 3.2708 | 3.2083 | 3.2208 | 3.2208 | +0.008 (+0.26%) | 242,784 |
| 23 Dec 2004 | CNY | 3.325 | 3.3333 | 3.2083 | 3.2125 | 3.2125 | -0.092 (-2.78%) | 435,355 |
| 22 Dec 2004 | CNY | 3.1917 | 3.3333 | 3.1833 | 3.3042 | 3.3042 | +0.121 (+3.80%) | 613,780 |
| 21 Dec 2004 | CNY | 3.1792 | 3.2333 | 3.175 | 3.1833 | 3.1833 | +0.013 (+0.39%) | 157,440 |
| 20 Dec 2004 | CNY | 3.1875 | 3.1875 | 3.1042 | 3.1708 | 3.1708 | -0.004 (-0.13%) | 264,720 |
| 17 Dec 2004 | CNY | 3.1958 | 3.2042 | 3.1458 | 3.175 | 3.175 | -0.021 (-0.65%) | 193,207 |
| 16 Dec 2004 | CNY | 3.1958 | 3.225 | 3.15 | 3.1958 | 3.1958 | +0.021 (+0.66%) | 257,815 |
| 15 Dec 2004 | CNY | 3.2583 | 3.2625 | 3.1125 | 3.175 | 3.175 | -0.087 (-2.68%) | 1,121,884 |
| 14 Dec 2004 | CNY | 3.3292 | 3.3417 | 3.2583 | 3.2625 | 3.2625 | -0.029 (-0.89%) | 1,135,579 |
| 13 Dec 2004 | CNY | 3.2542 | 3.2958 | 3.2417 | 3.2917 | 3.2917 | 0.0 (0.0%) | 347,040 |
| 10 Dec 2004 | CNY | 3.425 | 3.425 | 3.2833 | 3.2917 | 3.2917 | -0.167 (-4.82%) | 1,034,973 |
