| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | CNY | 2.0952 | 2.1151 | 2.0714 | 2.0833 | 2.0833 | -0.016 (-0.76%) | 2,521,983 |
| 12 Jan 2005 | CNY | 2.127 | 2.127 | 2.0675 | 2.0992 | 2.0992 | -0.028 (-1.31%) | 2,920,672 |
| 11 Jan 2005 | CNY | 2.1032 | 2.127 | 2.0754 | 2.127 | 2.127 | +0.028 (+1.32%) | 3,002,645 |
| 10 Jan 2005 | CNY | 2.0397 | 2.1032 | 2.0198 | 2.0992 | 2.0992 | +0.059 (+2.92%) | 2,938,758 |
| 7 Jan 2005 | CNY | 2.0516 | 2.1032 | 2.0357 | 2.0397 | 2.0397 | -0.012 (-0.58%) | 4,034,411 |
| 6 Jan 2005 | CNY | 2.0476 | 2.0635 | 2.0198 | 2.0516 | 2.0516 | +0.004 (+0.20%) | 2,198,700 |
| 5 Jan 2005 | CNY | 1.9802 | 2.0714 | 1.9524 | 2.0476 | 2.0476 | +0.079 (+4.03%) | 2,713,268 |
| 4 Jan 2005 | CNY | 1.9643 | 2.0159 | 1.9524 | 1.9683 | 1.9683 | -0.016 (-0.80%) | 1,509,674 |
| 31 Dec 2004 | CNY | 2.0437 | 2.0516 | 1.9762 | 1.9841 | 1.9841 | -0.06 (-2.92%) | 2,109,240 |
| 30 Dec 2004 | CNY | 2.0278 | 2.0635 | 2.0198 | 2.0437 | 2.0437 | +0.008 (+0.39%) | 2,454,747 |
| 29 Dec 2004 | CNY | 2.0238 | 2.0675 | 2 | 2.0357 | 2.0357 | +0.032 (+1.58%) | 2,767,973 |
| 28 Dec 2004 | CNY | 2.0238 | 2.0437 | 2 | 2.004 | 2.004 | -0.028 (-1.37%) | 1,522,485 |
| 27 Dec 2004 | CNY | 2.0198 | 2.0476 | 2.0119 | 2.0318 | 2.0318 | -0.004 (-0.19%) | 1,546,592 |
| 24 Dec 2004 | CNY | 1.9444 | 2.0357 | 1.9444 | 2.0357 | 2.0357 | +0.091 (+4.70%) | 2,603,469 |
| 23 Dec 2004 | CNY | 2.0159 | 2.0238 | 1.9405 | 1.9444 | 1.9444 | -0.071 (-3.55%) | 1,851,393 |
| 22 Dec 2004 | CNY | 1.9484 | 2.0159 | 1.9484 | 2.0159 | 2.0159 | +0.068 (+3.46%) | 2,431,366 |
| 21 Dec 2004 | CNY | 1.9444 | 1.9683 | 1.9365 | 1.9484 | 1.9484 | 0.0 (0.0%) | 565,185 |
| 20 Dec 2004 | CNY | 1.9325 | 1.9643 | 1.9048 | 1.9484 | 1.9484 | 0.0 (0.0%) | 1,401,845 |
| 17 Dec 2004 | CNY | 1.9444 | 1.9564 | 1.9167 | 1.9484 | 1.9484 | 0.0 (0.0%) | 1,373,528 |
| 16 Dec 2004 | CNY | 1.9643 | 1.9841 | 1.9405 | 1.9484 | 1.9484 | -0.008 (-0.41%) | 1,566,893 |
| 15 Dec 2004 | CNY | 2.0159 | 2.0437 | 1.9246 | 1.9564 | 1.9564 | -0.059 (-2.95%) | 5,901,479 |
| 14 Dec 2004 | CNY | 2.0318 | 2.0873 | 2.004 | 2.0159 | 2.0159 | -0.032 (-1.55%) | 6,066,821 |
| 13 Dec 2004 | CNY | 1.9841 | 2.0794 | 1.9683 | 2.0476 | 2.0476 | +0.059 (+2.99%) | 12,341,437 |
| 10 Dec 2004 | CNY | 1.9683 | 2.0159 | 1.9683 | 1.9881 | 1.9881 | +0.008 (+0.40%) | 3,668,895 |
| 9 Dec 2004 | CNY | 1.9722 | 1.996 | 1.9405 | 1.9802 | 1.9802 | +0.04 (+2.05%) | 2,605,717 |
| 8 Dec 2004 | CNY | 1.9524 | 1.9762 | 1.9365 | 1.9405 | 1.9405 | -0.016 (-0.81%) | 641,360 |
| 7 Dec 2004 | CNY | 1.9524 | 1.9802 | 1.9484 | 1.9564 | 1.9564 | +0.004 (+0.20%) | 1,473,141 |
| 6 Dec 2004 | CNY | 1.9722 | 1.9841 | 1.9484 | 1.9524 | 1.9524 | -0.012 (-0.61%) | 885,288 |
| 3 Dec 2004 | CNY | 1.9444 | 1.9802 | 1.9365 | 1.9643 | 1.9643 | +0.012 (+0.61%) | 1,634,343 |
| 2 Dec 2004 | CNY | 1.9087 | 1.9564 | 1.8968 | 1.9524 | 1.9524 | +0.04 (+2.08%) | 1,253,826 |
