| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | CNY | 3.6391 | 3.6391 | 3.5444 | 3.5473 | 3.5473 | -0.107 (-2.92%) | 2,898,995 |
| 25 Jan 2005 | CNY | 3.5651 | 3.6598 | 3.4615 | 3.6539 | 3.6539 | +0.053 (+1.48%) | 5,758,522 |
| 24 Jan 2005 | CNY | 3.5562 | 3.6391 | 3.5503 | 3.6006 | 3.6006 | +0.118 (+3.40%) | 7,187,833 |
| 21 Jan 2005 | CNY | 3.2426 | 3.5207 | 3.2396 | 3.4823 | 3.4823 | +0.237 (+7.29%) | 5,130,451 |
| 20 Jan 2005 | CNY | 3.1953 | 3.3047 | 3.1953 | 3.2456 | 3.2456 | -0.009 (-0.27%) | 1,781,952 |
| 19 Jan 2005 | CNY | 3.2988 | 3.3314 | 3.2249 | 3.2544 | 3.2544 | -0.071 (-2.14%) | 3,075,015 |
| 18 Jan 2005 | CNY | 3.3876 | 3.3994 | 3.2278 | 3.3254 | 3.3254 | -0.053 (-1.58%) | 3,683,294 |
| 17 Jan 2005 | CNY | 3.4172 | 3.4172 | 3.3373 | 3.3787 | 3.3787 | -0.068 (-1.97%) | 3,161,574 |
| 14 Jan 2005 | CNY | 3.5296 | 3.5533 | 3.4408 | 3.4467 | 3.4467 | -0.083 (-2.35%) | 2,684,054 |
| 13 Jan 2005 | CNY | 3.4645 | 3.5414 | 3.4497 | 3.5296 | 3.5296 | +0.062 (+1.79%) | 3,719,000 |
| 12 Jan 2005 | CNY | 3.4112 | 3.4704 | 3.4024 | 3.4675 | 3.4675 | +0.059 (+1.74%) | 4,522,031 |
| 11 Jan 2005 | CNY | 3.4615 | 3.4704 | 3.3965 | 3.4083 | 3.4083 | -0.044 (-1.29%) | 4,650,427 |
| 10 Jan 2005 | CNY | 3.3846 | 3.4556 | 3.3491 | 3.4527 | 3.4527 | +0.068 (+2.01%) | 5,841,596 |
| 7 Jan 2005 | CNY | 3.6391 | 3.6953 | 3.358 | 3.3846 | 3.3846 | -0.278 (-7.59%) | 7,066,079 |
| 6 Jan 2005 | CNY | 3.7752 | 3.8018 | 3.6391 | 3.6627 | 3.6627 | -0.113 (-2.98%) | 3,175,949 |
| 5 Jan 2005 | CNY | 3.8462 | 3.8757 | 3.7722 | 3.7752 | 3.7752 | -0.065 (-1.69%) | 2,932,488 |
| 4 Jan 2005 | CNY | 3.929 | 3.9349 | 3.8166 | 3.8402 | 3.8402 | -0.118 (-2.99%) | 1,746,767 |
| 31 Dec 2004 | CNY | 3.9941 | 3.9941 | 3.9053 | 3.9586 | 3.9586 | 0.0 (0.0%) | 1,255,345 |
| 30 Dec 2004 | CNY | 4.0059 | 4.0118 | 3.9231 | 3.9586 | 3.9586 | +0.035 (+0.90%) | 1,772,167 |
| 29 Dec 2004 | CNY | 3.9556 | 3.9793 | 3.9201 | 3.9231 | 3.9231 | -0.065 (-1.63%) | 1,219,632 |
| 28 Dec 2004 | CNY | 4 | 4 | 3.8462 | 3.9882 | 3.9882 | -0.033 (-0.81%) | 2,618,104 |
| 27 Dec 2004 | CNY | 4.0533 | 4.0562 | 4.0059 | 4.0207 | 4.0207 | -0.035 (-0.88%) | 1,385,553 |
| 24 Dec 2004 | CNY | 4.0651 | 4.1302 | 4.0533 | 4.0562 | 4.0562 | +0.027 (+0.66%) | 1,492,631 |
| 23 Dec 2004 | CNY | 4.0681 | 4.1036 | 4.0178 | 4.0296 | 4.0296 | -0.035 (-0.87%) | 1,791,400 |
| 22 Dec 2004 | CNY | 3.9793 | 4.0828 | 3.9793 | 4.0651 | 4.0651 | +0.086 (+2.16%) | 4,267,790 |
| 21 Dec 2004 | CNY | 3.9645 | 4.0296 | 3.9645 | 3.9793 | 3.9793 | +0.006 (+0.15%) | 1,196,354 |
| 20 Dec 2004 | CNY | 4 | 4.0325 | 3.9704 | 3.9734 | 3.9734 | -0.089 (-2.18%) | 1,538,440 |
| 17 Dec 2004 | CNY | 4.0681 | 4.1036 | 4.0266 | 4.0621 | 4.0621 | 0.0 (0.0%) | 2,157,890 |
| 16 Dec 2004 | CNY | 4.142 | 4.145 | 4.0592 | 4.0621 | 4.0621 | -0.077 (-1.86%) | 1,272,908 |
| 15 Dec 2004 | CNY | 4.0917 | 4.142 | 4.074 | 4.1391 | 4.1391 | +0.068 (+1.67%) | 2,437,574 |
