| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | CNY | 3.1694 | 3.2036 | 3.0962 | 3.1939 | 3.1939 | +0.103 (+3.32%) | 14,030,398 |
| 21 Jan 2005 | CNY | 3.0278 | 3.1011 | 2.9936 | 3.0913 | 3.0913 | +0.039 (+1.28%) | 6,898,750 |
| 20 Jan 2005 | CNY | 3.062 | 3.062 | 2.9839 | 3.0522 | 3.0522 | -0.02 (-0.64%) | 3,356,004 |
| 19 Jan 2005 | CNY | 3.1255 | 3.1255 | 3.0718 | 3.0718 | 3.0718 | -0.054 (-1.72%) | 1,733,852 |
| 18 Jan 2005 | CNY | 3.106 | 3.1304 | 3.0767 | 3.1255 | 3.1255 | +0.01 (+0.31%) | 1,827,040 |
| 17 Jan 2005 | CNY | 3.0669 | 3.1255 | 3.0522 | 3.1157 | 3.1157 | +0.01 (+0.31%) | 3,355,203 |
| 14 Jan 2005 | CNY | 3.1255 | 3.1987 | 3.106 | 3.106 | 3.106 | -0.019 (-0.62%) | 6,984,984 |
| 13 Jan 2005 | CNY | 3.0571 | 3.145 | 3.0474 | 3.1255 | 3.1255 | +0.064 (+2.07%) | 3,996,739 |
| 12 Jan 2005 | CNY | 3.0669 | 3.0669 | 3.0229 | 3.062 | 3.062 | +0.005 (+0.16%) | 2,353,603 |
| 11 Jan 2005 | CNY | 3.0669 | 3.0815 | 3.0229 | 3.0571 | 3.0571 | -0.024 (-0.79%) | 4,218,298 |
| 10 Jan 2005 | CNY | 3.0815 | 3.0815 | 2.9692 | 3.0815 | 3.0815 | -0.02 (-0.63%) | 11,577,953 |
| 7 Jan 2005 | CNY | 3.1108 | 3.1304 | 3.0913 | 3.1011 | 3.1011 | -0.019 (-0.62%) | 10,528,558 |
| 6 Jan 2005 | CNY | 3.1255 | 3.1304 | 3.1108 | 3.1206 | 3.1206 | -0.005 (-0.16%) | 7,478,055 |
| 5 Jan 2005 | CNY | 3.106 | 3.1353 | 3.1011 | 3.1255 | 3.1255 | +0.01 (+0.31%) | 10,349,038 |
| 4 Jan 2005 | CNY | 3.1841 | 3.1987 | 3.0767 | 3.1157 | 3.1157 | -0.156 (-4.78%) | 13,703,486 |
| 3 Jan 2005 | CNY | 3.2427 | 3.2818 | 3.1743 | 3.272 | 3.272 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | CNY | 3.2427 | 3.2818 | 3.1743 | 3.272 | 3.272 | +0.015 (+0.45%) | 8,809,324 |
| 30 Dec 2004 | CNY | 3.2573 | 3.3111 | 3.1548 | 3.2573 | 3.2573 | 0.0 (0.0%) | 22,875,395 |
| 29 Dec 2004 | CNY | 3.3111 | 3.316 | 3.1694 | 3.2573 | 3.2573 | -0.054 (-1.62%) | 15,601,683 |
| 28 Dec 2004 | CNY | 3.3111 | 3.3355 | 3.2671 | 3.3111 | 3.3111 | 0.0 (0.0%) | 5,652,753 |
| 27 Dec 2004 | CNY | 3.2476 | 3.3208 | 3.2232 | 3.3111 | 3.3111 | +0.064 (+1.96%) | 9,675,609 |
| 24 Dec 2004 | CNY | 3.2134 | 3.272 | 3.2134 | 3.2476 | 3.2476 | +0.034 (+1.06%) | 10,555,092 |
| 23 Dec 2004 | CNY | 3.2476 | 3.2622 | 3.1841 | 3.2134 | 3.2134 | -0.034 (-1.05%) | 9,675,126 |
| 22 Dec 2004 | CNY | 3.1743 | 3.2476 | 3.1304 | 3.2476 | 3.2476 | +0.073 (+2.31%) | 7,659,154 |
| 21 Dec 2004 | CNY | 3.1743 | 3.2134 | 3.1646 | 3.1743 | 3.1743 | 0.0 (0.0%) | 1,984,044 |
| 20 Dec 2004 | CNY | 3.1011 | 3.2036 | 3.1011 | 3.1743 | 3.1743 | 0.0 (0.0%) | 2,759,623 |
| 17 Dec 2004 | CNY | 3.2232 | 3.2232 | 3.145 | 3.1743 | 3.1743 | -0.039 (-1.22%) | 2,959,569 |
| 16 Dec 2004 | CNY | 3.1597 | 3.2329 | 3.1255 | 3.2134 | 3.2134 | +0.064 (+2.02%) | 12,702,230 |
| 15 Dec 2004 | CNY | 3.1499 | 3.1646 | 3.1108 | 3.1499 | 3.1499 | +0.01 (+0.31%) | 6,038,690 |
| 14 Dec 2004 | CNY | 3.1353 | 3.1646 | 3.1157 | 3.1401 | 3.1401 | +0.005 (+0.15%) | 8,502,770 |
