| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | CNY | 4.3004 | 4.4195 | 4.2475 | 4.3931 | 4.3931 | +0.053 (+1.22%) | 4,211,658 |
| 24 Jan 2005 | CNY | 4.3666 | 4.4063 | 4.2674 | 4.3401 | 4.3401 | +0.079 (+1.86%) | 5,052,862 |
| 21 Jan 2005 | CNY | 4.0887 | 4.3004 | 4.0689 | 4.2607 | 4.2607 | +0.165 (+4.04%) | 6,171,845 |
| 20 Jan 2005 | CNY | 4.135 | 4.1681 | 3.9829 | 4.0953 | 4.0953 | -0.073 (-1.75%) | 6,136,064 |
| 19 Jan 2005 | CNY | 4.2277 | 4.274 | 4.1549 | 4.1681 | 4.1681 | -0.053 (-1.25%) | 3,042,606 |
| 18 Jan 2005 | CNY | 4.2078 | 4.2277 | 4.1483 | 4.221 | 4.221 | +0.007 (+0.16%) | 4,804,167 |
| 17 Jan 2005 | CNY | 4.4328 | 4.4592 | 4.188 | 4.2144 | 4.2144 | -0.271 (-6.05%) | 9,504,088 |
| 14 Jan 2005 | CNY | 4.4923 | 4.5783 | 4.4725 | 4.4857 | 4.4857 | -0.007 (-0.15%) | 1,539,437 |
| 13 Jan 2005 | CNY | 4.5055 | 4.5452 | 4.4791 | 4.4923 | 4.4923 | -0.026 (-0.59%) | 3,074,900 |
| 12 Jan 2005 | CNY | 4.5386 | 4.5651 | 4.4923 | 4.5188 | 4.5188 | -0.026 (-0.58%) | 3,332,942 |
| 11 Jan 2005 | CNY | 4.5849 | 4.5982 | 4.532 | 4.5452 | 4.5452 | -0.053 (-1.15%) | 4,988,582 |
| 10 Jan 2005 | CNY | 4.3798 | 4.5982 | 4.3732 | 4.5982 | 4.5982 | +0.192 (+4.36%) | 7,380,233 |
| 7 Jan 2005 | CNY | 4.4195 | 4.4791 | 4.3666 | 4.4063 | 4.4063 | -0.02 (-0.45%) | 5,716,805 |
| 6 Jan 2005 | CNY | 4.4989 | 4.5188 | 4.3931 | 4.4261 | 4.4261 | -0.046 (-1.04%) | 2,011,274 |
| 5 Jan 2005 | CNY | 4.4328 | 4.5055 | 4.4129 | 4.4725 | 4.4725 | +0.04 (+0.90%) | 2,154,086 |
| 4 Jan 2005 | CNY | 4.3997 | 4.446 | 4.3666 | 4.4328 | 4.4328 | 0.0 (0.0%) | 4,054,891 |
| 31 Dec 2004 | CNY | 4.4989 | 4.5452 | 4.4261 | 4.4328 | 4.4328 | -0.079 (-1.76%) | 6,336,413 |
| 30 Dec 2004 | CNY | 4.5519 | 4.5585 | 4.4658 | 4.5122 | 4.5122 | -0.007 (-0.15%) | 4,048,088 |
| 29 Dec 2004 | CNY | 4.4658 | 4.5452 | 4.4658 | 4.5188 | 4.5188 | +0.046 (+1.04%) | 2,518,987 |
| 28 Dec 2004 | CNY | 4.5122 | 4.532 | 4.4526 | 4.4725 | 4.4725 | -0.04 (-0.88%) | 6,309,384 |
| 27 Dec 2004 | CNY | 4.7106 | 4.7239 | 4.4989 | 4.5122 | 4.5122 | -0.179 (-3.81%) | 7,976,304 |
| 24 Dec 2004 | CNY | 4.6908 | 4.7371 | 4.6511 | 4.6908 | 4.6908 | -0.007 (-0.14%) | 5,700,608 |
| 23 Dec 2004 | CNY | 4.7503 | 4.7503 | 4.6776 | 4.6974 | 4.6974 | -0.059 (-1.25%) | 6,848,594 |
| 22 Dec 2004 | CNY | 4.5982 | 4.7636 | 4.5982 | 4.7569 | 4.7569 | +0.165 (+3.60%) | 13,039,166 |
| 21 Dec 2004 | CNY | 4.6312 | 4.6776 | 4.5849 | 4.5915 | 4.5915 | -0.079 (-1.70%) | 4,748,938 |
| 20 Dec 2004 | CNY | 4.5783 | 4.7305 | 4.5254 | 4.6709 | 4.6709 | +0.073 (+1.58%) | 5,036,836 |
| 17 Dec 2004 | CNY | 4.6643 | 4.6709 | 4.5849 | 4.5982 | 4.5982 | -0.059 (-1.28%) | 4,768,496 |
| 16 Dec 2004 | CNY | 4.6048 | 4.7106 | 4.5519 | 4.6577 | 4.6577 | +0.059 (+1.29%) | 11,134,023 |
| 15 Dec 2004 | CNY | 4.5254 | 4.6114 | 4.4989 | 4.5982 | 4.5982 | +0.02 (+0.43%) | 5,356,319 |
| 14 Dec 2004 | CNY | 4.5783 | 4.6379 | 4.5452 | 4.5783 | 4.5783 | -0.007 (-0.14%) | 3,762,414 |
