| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | CNY | 3.91 | 3.99 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 281,800 |
| 13 Jan 2005 | CNY | 3.93 | 3.98 | 3.91 | 3.96 | 3.96 | 0.0 (0.0%) | 349,178 |
| 12 Jan 2005 | CNY | 3.97 | 4 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 327,344 |
| 11 Jan 2005 | CNY | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 488,981 |
| 10 Jan 2005 | CNY | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 229,397 |
| 7 Jan 2005 | CNY | 3.82 | 3.9 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 214,605 |
| 6 Jan 2005 | CNY | 3.88 | 3.9 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 167,473 |
| 5 Jan 2005 | CNY | 3.85 | 3.92 | 3.81 | 3.88 | 3.88 | +0.07 (+1.84%) | 236,932 |
| 4 Jan 2005 | CNY | 3.81 | 3.86 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 334,087 |
| 31 Dec 2004 | CNY | 3.88 | 3.94 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 393,701 |
| 30 Dec 2004 | CNY | 3.94 | 3.94 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 361,435 |
| 29 Dec 2004 | CNY | 4.02 | 4.02 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 283,900 |
| 28 Dec 2004 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 233,000 |
| 27 Dec 2004 | CNY | 4.02 | 4.08 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 215,771 |
| 24 Dec 2004 | CNY | 4 | 4.08 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 207,400 |
| 23 Dec 2004 | CNY | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 236,320 |
| 22 Dec 2004 | CNY | 4 | 4.1 | 3.98 | 4.1 | 4.1 | +0.1 (+2.50%) | 359,413 |
| 21 Dec 2004 | CNY | 3.98 | 4.05 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 178,897 |
| 20 Dec 2004 | CNY | 4.06 | 4.07 | 3.94 | 3.99 | 3.99 | -0.09 (-2.21%) | 321,345 |
| 17 Dec 2004 | CNY | 4.08 | 4.14 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 311,788 |
| 16 Dec 2004 | CNY | 4.1 | 4.12 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 335,769 |
| 15 Dec 2004 | CNY | 4.1 | 4.15 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 620,469 |
| 14 Dec 2004 | CNY | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 337,878 |
| 13 Dec 2004 | CNY | 4.09 | 4.18 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 374,720 |
| 10 Dec 2004 | CNY | 4.22 | 4.27 | 4.13 | 4.13 | 4.13 | -0.12 (-2.82%) | 780,401 |
| 9 Dec 2004 | CNY | 4.3 | 4.3 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 820,660 |
| 8 Dec 2004 | CNY | 4.3 | 4.36 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 2,140,487 |
| 7 Dec 2004 | CNY | 4.27 | 4.3 | 4.16 | 4.22 | 4.22 | -0.07 (-1.63%) | 828,960 |
| 6 Dec 2004 | CNY | 4.27 | 4.3 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 785,291 |
| 3 Dec 2004 | CNY | 4.18 | 4.29 | 4.15 | 4.27 | 4.27 | +0.1 (+2.40%) | 1,242,155 |
