| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | CNY | 3.3911 | 3.3951 | 3.3041 | 3.3357 | 3.3357 | -0.059 (-1.75%) | 361,895 |
| 31 Dec 2004 | CNY | 3.3832 | 3.4188 | 3.3634 | 3.3951 | 3.3951 | +0.004 (+0.12%) | 1,264,307 |
| 30 Dec 2004 | CNY | 3.3436 | 3.403 | 3.3278 | 3.3911 | 3.3911 | +0.043 (+1.30%) | 3,293,482 |
| 29 Dec 2004 | CNY | 3.3515 | 3.3753 | 3.3436 | 3.3476 | 3.3476 | -0.008 (-0.24%) | 1,075,096 |
| 28 Dec 2004 | CNY | 3.2764 | 3.3713 | 3.2764 | 3.3555 | 3.3555 | +0.071 (+2.17%) | 1,765,153 |
| 27 Dec 2004 | CNY | 3.2605 | 3.2922 | 3.2566 | 3.2843 | 3.2843 | +0.02 (+0.61%) | 808,097 |
| 24 Dec 2004 | CNY | 3.2368 | 3.2803 | 3.221 | 3.2645 | 3.2645 | +0.02 (+0.61%) | 947,295 |
| 23 Dec 2004 | CNY | 3.2684 | 3.2803 | 3.217 | 3.2447 | 3.2447 | -0.032 (-0.97%) | 498,616 |
| 22 Dec 2004 | CNY | 3.221 | 3.2764 | 3.213 | 3.2764 | 3.2764 | +0.051 (+1.60%) | 671,145 |
| 21 Dec 2004 | CNY | 3.2051 | 3.2645 | 3.2051 | 3.2249 | 3.2249 | +0.012 (+0.37%) | 265,608 |
| 20 Dec 2004 | CNY | 3.2328 | 3.2368 | 3.2012 | 3.213 | 3.213 | -0.024 (-0.74%) | 276,222 |
| 17 Dec 2004 | CNY | 3.2645 | 3.2645 | 3.2249 | 3.2368 | 3.2368 | -0.028 (-0.85%) | 299,725 |
| 16 Dec 2004 | CNY | 3.2724 | 3.2843 | 3.2447 | 3.2645 | 3.2645 | -0.012 (-0.36%) | 543,828 |
| 15 Dec 2004 | CNY | 3.2605 | 3.2843 | 3.217 | 3.2764 | 3.2764 | +0.008 (+0.24%) | 799,120 |
| 14 Dec 2004 | CNY | 3.2487 | 3.2724 | 3.2447 | 3.2684 | 3.2684 | +0.016 (+0.49%) | 284,259 |
| 13 Dec 2004 | CNY | 3.308 | 3.3238 | 3.2447 | 3.2526 | 3.2526 | -0.063 (-1.91%) | 478,085 |
| 10 Dec 2004 | CNY | 3.3595 | 3.3713 | 3.2843 | 3.3159 | 3.3159 | -0.051 (-1.53%) | 441,249 |
| 9 Dec 2004 | CNY | 3.308 | 3.3753 | 3.3001 | 3.3674 | 3.3674 | +0.059 (+1.80%) | 1,022,088 |
| 8 Dec 2004 | CNY | 3.3278 | 3.3436 | 3.2961 | 3.308 | 3.308 | -0.012 (-0.36%) | 759,115 |
| 7 Dec 2004 | CNY | 3.312 | 3.3278 | 3.312 | 3.3199 | 3.3199 | +0.004 (+0.12%) | 1,320,590 |
| 6 Dec 2004 | CNY | 3.3041 | 3.3238 | 3.3001 | 3.3159 | 3.3159 | +0.008 (+0.24%) | 811,483 |
| 3 Dec 2004 | CNY | 3.2843 | 3.312 | 3.2764 | 3.308 | 3.308 | +0.024 (+0.72%) | 1,131,518 |
| 2 Dec 2004 | CNY | 3.3041 | 3.312 | 3.2566 | 3.2843 | 3.2843 | -0.024 (-0.72%) | 909,286 |
| 1 Dec 2004 | CNY | 3.3199 | 3.3595 | 3.2843 | 3.308 | 3.308 | -0.016 (-0.48%) | 804,913 |
| 30 Nov 2004 | CNY | 3.3555 | 3.3832 | 3.3159 | 3.3238 | 3.3238 | -0.04 (-1.18%) | 1,043,733 |
| 29 Nov 2004 | CNY | 3.3792 | 3.4069 | 3.3555 | 3.3634 | 3.3634 | -0.02 (-0.59%) | 1,806,442 |
| 26 Nov 2004 | CNY | 3.3436 | 3.4069 | 3.3278 | 3.3832 | 3.3832 | +0.04 (+1.18%) | 1,842,328 |
| 25 Nov 2004 | CNY | 3.3753 | 3.4069 | 3.3278 | 3.3436 | 3.3436 | -0.04 (-1.17%) | 2,188,335 |
| 24 Nov 2004 | CNY | 3.4149 | 3.4228 | 3.3674 | 3.3832 | 3.3832 | -0.032 (-0.93%) | 2,183,753 |
| 23 Nov 2004 | CNY | 3.4109 | 3.4228 | 3.3634 | 3.4149 | 3.4149 | 0.0 (0.0%) | 2,024,085 |
