| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | CNY | 8.1 | 8.1 | 7.6867 | 7.82 | 7.82 | -0.293 (-3.62%) | 732,831 |
| 27 Jan 2005 | CNY | 8.1333 | 8.18 | 8 | 8.1133 | 8.1133 | -0.02 (-0.25%) | 472,203 |
| 26 Jan 2005 | CNY | 8.1133 | 8.1933 | 8.0867 | 8.1333 | 8.1333 | -0.06 (-0.73%) | 422,158 |
| 25 Jan 2005 | CNY | 8.26 | 8.26 | 8.0667 | 8.1933 | 8.1933 | -0.067 (-0.81%) | 494,472 |
| 24 Jan 2005 | CNY | 8.1133 | 8.2667 | 7.94 | 8.26 | 8.26 | +0.28 (+3.51%) | 2,434,732 |
| 21 Jan 2005 | CNY | 7.6667 | 8.06 | 7.54 | 7.98 | 7.98 | +0.307 (+4.00%) | 1,350,106 |
| 20 Jan 2005 | CNY | 7.8333 | 7.8333 | 7.6533 | 7.6733 | 7.6733 | -0.16 (-2.04%) | 593,301 |
| 19 Jan 2005 | CNY | 8.1333 | 8.2 | 7.7467 | 7.8333 | 7.8333 | -0.287 (-3.53%) | 544,800 |
| 18 Jan 2005 | CNY | 8.2667 | 8.36 | 7.74 | 8.12 | 8.12 | -0.16 (-1.93%) | 587,598 |
| 17 Jan 2005 | CNY | 8.4333 | 8.4333 | 8.2133 | 8.28 | 8.28 | -0.18 (-2.13%) | 649,245 |
| 14 Jan 2005 | CNY | 8.4333 | 8.5333 | 8.4267 | 8.46 | 8.46 | +0.007 (+0.08%) | 520,710 |
| 13 Jan 2005 | CNY | 8.4867 | 8.5267 | 8.42 | 8.4533 | 8.4533 | -0.013 (-0.16%) | 700,317 |
| 12 Jan 2005 | CNY | 8.3333 | 8.5 | 8.3 | 8.4667 | 8.4667 | +0.133 (+1.60%) | 394,276 |
| 11 Jan 2005 | CNY | 8.36 | 8.3667 | 8.28 | 8.3333 | 8.3333 | -0.027 (-0.32%) | 1,033,335 |
| 10 Jan 2005 | CNY | 8.7867 | 8.7867 | 8.2067 | 8.36 | 8.36 | -0.253 (-2.94%) | 1,019,362 |
| 7 Jan 2005 | CNY | 8.6667 | 8.7667 | 8.5867 | 8.6133 | 8.6133 | -0.047 (-0.54%) | 320,250 |
| 6 Jan 2005 | CNY | 8.6733 | 8.7 | 8.5533 | 8.66 | 8.66 | -0.007 (-0.08%) | 278,310 |
| 5 Jan 2005 | CNY | 8.9 | 8.9067 | 8.54 | 8.6667 | 8.6667 | -0.267 (-2.98%) | 1,293,190 |
| 4 Jan 2005 | CNY | 9.2 | 9.28 | 8.8933 | 8.9333 | 8.9333 | -0.607 (-6.36%) | 763,135 |
| 31 Dec 2004 | CNY | 9.4733 | 9.7 | 9.38 | 9.54 | 9.54 | -0.04 (-0.42%) | 739,200 |
| 30 Dec 2004 | CNY | 9.6333 | 9.8533 | 9.2333 | 9.58 | 9.58 | -0.073 (-0.76%) | 1,179,268 |
| 29 Dec 2004 | CNY | 9.66 | 9.7 | 9.5333 | 9.6533 | 9.6533 | -0.027 (-0.28%) | 127,875 |
| 28 Dec 2004 | CNY | 9.6067 | 9.6933 | 9.52 | 9.68 | 9.68 | -0.02 (-0.21%) | 621,735 |
| 27 Dec 2004 | CNY | 9.5667 | 9.72 | 9.5067 | 9.7 | 9.7 | +0.047 (+0.48%) | 300,300 |
| 24 Dec 2004 | CNY | 9.9667 | 9.9667 | 9.6 | 9.6533 | 9.6533 | +0.087 (+0.91%) | 382,125 |
| 23 Dec 2004 | CNY | 9.64 | 9.6667 | 9.42 | 9.5667 | 9.5667 | -0.107 (-1.10%) | 121,936 |
| 22 Dec 2004 | CNY | 9.72 | 9.72 | 9.4533 | 9.6733 | 9.6733 | +0.233 (+2.47%) | 579,099 |
| 21 Dec 2004 | CNY | 9.24 | 9.4667 | 9.2 | 9.44 | 9.44 | +0.2 (+2.16%) | 401,367 |
| 20 Dec 2004 | CNY | 9.4333 | 9.52 | 9.2333 | 9.24 | 9.24 | -0.28 (-2.94%) | 611,880 |
| 17 Dec 2004 | CNY | 9.4533 | 9.56 | 9.42 | 9.52 | 9.52 | +0.053 (+0.56%) | 262,824 |
