| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 3.75 | 3.7749 | 3.7376 | 3.7687 | 3.7687 | +0.006 (+0.17%) | 713,228 |
| 12 Jan 2005 | CNY | 3.8122 | 3.8122 | 3.7562 | 3.7624 | 3.7624 | -0.031 (-0.82%) | 724,002 |
| 11 Jan 2005 | CNY | 3.806 | 3.8184 | 3.7749 | 3.7935 | 3.7935 | -0.013 (-0.33%) | 802,231 |
| 10 Jan 2005 | CNY | 3.7376 | 3.8246 | 3.7376 | 3.806 | 3.806 | +0.037 (+0.99%) | 1,296,620 |
| 7 Jan 2005 | CNY | 3.7438 | 3.8184 | 3.7376 | 3.7687 | 3.7687 | +0.025 (+0.67%) | 928,620 |
| 6 Jan 2005 | CNY | 3.8122 | 3.8184 | 3.7189 | 3.7438 | 3.7438 | -0.037 (-0.99%) | 1,422,668 |
| 5 Jan 2005 | CNY | 3.7313 | 3.8184 | 3.7251 | 3.7811 | 3.7811 | +0.043 (+1.16%) | 890,507 |
| 4 Jan 2005 | CNY | 3.7998 | 3.7998 | 3.7313 | 3.7376 | 3.7376 | -0.043 (-1.15%) | 815,751 |
| 31 Dec 2004 | CNY | 3.8246 | 3.8495 | 3.7313 | 3.7811 | 3.7811 | -0.056 (-1.46%) | 1,075,533 |
| 30 Dec 2004 | CNY | 3.7562 | 3.8433 | 3.7003 | 3.8371 | 3.8371 | +0.081 (+2.15%) | 2,494,377 |
| 29 Dec 2004 | CNY | 3.8806 | 3.893 | 3.75 | 3.7562 | 3.7562 | -0.155 (-3.98%) | 3,095,951 |
| 28 Dec 2004 | CNY | 3.9179 | 3.9304 | 3.8619 | 3.9117 | 3.9117 | +0.043 (+1.12%) | 926,613 |
| 27 Dec 2004 | CNY | 3.9179 | 3.9304 | 3.8619 | 3.8682 | 3.8682 | -0.037 (-0.96%) | 864,139 |
| 24 Dec 2004 | CNY | 3.9428 | 3.9739 | 3.8993 | 3.9055 | 3.9055 | -0.075 (-1.87%) | 846,612 |
| 23 Dec 2004 | CNY | 4.0361 | 4.0423 | 3.9677 | 3.9801 | 3.9801 | -0.056 (-1.39%) | 930,720 |
| 22 Dec 2004 | CNY | 3.9552 | 4.0423 | 3.9552 | 4.0361 | 4.0361 | +0.081 (+2.05%) | 1,860,896 |
| 21 Dec 2004 | CNY | 3.9552 | 3.9677 | 3.9241 | 3.9552 | 3.9552 | +0.031 (+0.79%) | 900,788 |
| 20 Dec 2004 | CNY | 3.9241 | 3.9739 | 3.8868 | 3.9241 | 3.9241 | -0.044 (-1.10%) | 1,372,990 |
| 17 Dec 2004 | CNY | 3.9055 | 3.9925 | 3.9055 | 3.9677 | 3.9677 | +0.05 (+1.27%) | 1,638,814 |
| 16 Dec 2004 | CNY | 3.949 | 4.0299 | 3.9055 | 3.9179 | 3.9179 | -0.031 (-0.79%) | 1,383,082 |
| 15 Dec 2004 | CNY | 3.9055 | 3.9677 | 3.893 | 3.949 | 3.949 | +0.031 (+0.79%) | 1,069,000 |
| 14 Dec 2004 | CNY | 3.9055 | 3.9428 | 3.8619 | 3.9179 | 3.9179 | +0.012 (+0.32%) | 1,908,229 |
| 13 Dec 2004 | CNY | 3.9925 | 4.0112 | 3.893 | 3.9055 | 3.9055 | -0.087 (-2.18%) | 2,503,977 |
| 10 Dec 2004 | CNY | 4.1169 | 4.1294 | 3.9863 | 3.9925 | 3.9925 | -0.137 (-3.32%) | 2,441,838 |
| 9 Dec 2004 | CNY | 4.1169 | 4.1853 | 4.0796 | 4.1294 | 4.1294 | +0.013 (+0.30%) | 2,691,369 |
| 8 Dec 2004 | CNY | 4.1915 | 4.2289 | 4.1107 | 4.1169 | 4.1169 | -0.037 (-0.90%) | 1,167,888 |
| 7 Dec 2004 | CNY | 4.2164 | 4.2537 | 4.1045 | 4.1542 | 4.1542 | -0.044 (-1.04%) | 2,803,866 |
| 3 Dec 2004 | CNY | 4.26 | 4.2724 | 4.1915 | 4.1978 | 4.1978 | -0.031 (-0.74%) | 3,048,165 |
| 2 Dec 2004 | CNY | 4.1729 | 4.2662 | 4.1542 | 4.2289 | 4.2289 | +0.044 (+1.04%) | 4,692,943 |
| 1 Dec 2004 | CNY | 4.1667 | 4.2226 | 4.1667 | 4.1853 | 4.1853 | -0.013 (-0.30%) | 3,106,147 |
