| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | CNY | 3.2847 | 3.3109 | 3.2148 | 3.276 | 3.276 | -0.044 (-1.32%) | 471,028 |
| 25 Jan 2005 | CNY | 3.3808 | 3.3808 | 3.2585 | 3.3197 | 3.3197 | -0.087 (-2.56%) | 829,214 |
| 24 Jan 2005 | CNY | 3.3633 | 3.5468 | 3.3022 | 3.407 | 3.407 | +0.148 (+4.56%) | 1,435,227 |
| 21 Jan 2005 | CNY | 3.1711 | 3.3109 | 3.1449 | 3.2585 | 3.2585 | +0.061 (+1.91%) | 604,113 |
| 20 Jan 2005 | CNY | 3.3197 | 3.3197 | 3.1449 | 3.1973 | 3.1973 | -0.131 (-3.94%) | 937,228 |
| 19 Jan 2005 | CNY | 3.1886 | 3.407 | 3.1886 | 3.3284 | 3.3284 | +0.07 (+2.15%) | 1,511,533 |
| 18 Jan 2005 | CNY | 3.1275 | 3.2847 | 3.0838 | 3.2585 | 3.2585 | +0.131 (+4.19%) | 802,676 |
| 17 Jan 2005 | CNY | 3.1886 | 3.1886 | 3.0576 | 3.1275 | 3.1275 | -0.087 (-2.72%) | 726,835 |
| 14 Jan 2005 | CNY | 3.276 | 3.3197 | 3.2061 | 3.2148 | 3.2148 | -0.087 (-2.65%) | 383,580 |
| 13 Jan 2005 | CNY | 3.3546 | 3.3546 | 3.2847 | 3.3022 | 3.3022 | -0.044 (-1.31%) | 492,386 |
| 12 Jan 2005 | CNY | 3.3633 | 3.407 | 3.2323 | 3.3459 | 3.3459 | +0.035 (+1.06%) | 439,679 |
| 11 Jan 2005 | CNY | 3.2585 | 3.3284 | 3.2148 | 3.3109 | 3.3109 | -0.035 (-1.05%) | 765,984 |
| 10 Jan 2005 | CNY | 3.1886 | 3.4245 | 3.1449 | 3.3459 | 3.3459 | +0.157 (+4.93%) | 945,651 |
| 7 Jan 2005 | CNY | 3.1449 | 3.1973 | 3.0663 | 3.1886 | 3.1886 | +0.044 (+1.39%) | 280,013 |
| 6 Jan 2005 | CNY | 3.2236 | 3.2323 | 3.1187 | 3.1449 | 3.1449 | -0.096 (-2.97%) | 353,365 |
| 5 Jan 2005 | CNY | 3.1187 | 3.2934 | 3.075 | 3.241 | 3.241 | +0.096 (+3.06%) | 759,521 |
| 4 Jan 2005 | CNY | 3.2323 | 3.241 | 2.9527 | 3.1449 | 3.1449 | -0.105 (-3.23%) | 541,219 |
| 31 Dec 2004 | CNY | 3.2061 | 3.3284 | 3.2061 | 3.2498 | 3.2498 | +0.07 (+2.20%) | 1,368,358 |
| 30 Dec 2004 | CNY | 3.1449 | 3.1886 | 3.1013 | 3.1799 | 3.1799 | +0.018 (+0.55%) | 483,601 |
| 29 Dec 2004 | CNY | 3.1187 | 3.1886 | 3.1013 | 3.1624 | 3.1624 | +0.026 (+0.84%) | 306,046 |
| 28 Dec 2004 | CNY | 3.2061 | 3.2148 | 3.1187 | 3.1362 | 3.1362 | -0.096 (-2.97%) | 313,773 |
| 27 Dec 2004 | CNY | 3.241 | 3.2847 | 3.2148 | 3.2323 | 3.2323 | -0.061 (-1.86%) | 220,787 |
| 24 Dec 2004 | CNY | 3.2323 | 3.3197 | 3.2323 | 3.2934 | 3.2934 | +0.017 (+0.53%) | 170,087 |
| 23 Dec 2004 | CNY | 3.4856 | 3.4856 | 3.2498 | 3.276 | 3.276 | -0.148 (-4.34%) | 329,627 |
| 22 Dec 2004 | CNY | 3.3022 | 3.442 | 3.276 | 3.4245 | 3.4245 | +0.14 (+4.26%) | 506,711 |
| 21 Dec 2004 | CNY | 3.2672 | 3.3022 | 3.2236 | 3.2847 | 3.2847 | +0.052 (+1.62%) | 239,760 |
| 20 Dec 2004 | CNY | 3.1537 | 3.2585 | 3.1537 | 3.2323 | 3.2323 | +0.052 (+1.65%) | 251,798 |
| 17 Dec 2004 | CNY | 3.11 | 3.2323 | 3.1013 | 3.1799 | 3.1799 | +0.052 (+1.68%) | 324,130 |
| 16 Dec 2004 | CNY | 3.1187 | 3.2148 | 3.11 | 3.1275 | 3.1275 | -0.07 (-2.18%) | 373,608 |
| 15 Dec 2004 | CNY | 3.3022 | 3.3197 | 3.075 | 3.1973 | 3.1973 | -0.096 (-2.92%) | 591,529 |
