| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | CNY | 6.39 | 6.55 | 6.3 | 6.36 | 6.36 | -0.11 (-1.70%) | 401,448 |
| 14 Jan 2005 | CNY | 6.57 | 6.57 | 6.45 | 6.47 | 6.47 | -0.05 (-0.77%) | 249,990 |
| 13 Jan 2005 | CNY | 6.55 | 6.55 | 6.45 | 6.52 | 6.52 | -0.06 (-0.91%) | 612,150 |
| 12 Jan 2005 | CNY | 6.58 | 6.6 | 6.51 | 6.58 | 6.58 | -0.04 (-0.60%) | 345,374 |
| 11 Jan 2005 | CNY | 6.65 | 6.66 | 6.55 | 6.62 | 6.62 | 0.0 (0.0%) | 352,393 |
| 10 Jan 2005 | CNY | 6.6 | 6.64 | 6.47 | 6.62 | 6.62 | +0.01 (+0.15%) | 341,179 |
| 7 Jan 2005 | CNY | 6.64 | 6.75 | 6.56 | 6.61 | 6.61 | -0.03 (-0.45%) | 260,833 |
| 6 Jan 2005 | CNY | 6.6 | 6.65 | 6.56 | 6.64 | 6.64 | -0.06 (-0.90%) | 219,890 |
| 5 Jan 2005 | CNY | 6.55 | 6.7 | 6.44 | 6.7 | 6.7 | +0.05 (+0.75%) | 675,530 |
| 4 Jan 2005 | CNY | 6.91 | 6.92 | 6.58 | 6.65 | 6.65 | -0.35 (-5%) | 1,092,960 |
| 31 Dec 2004 | CNY | 7 | 7.08 | 6.89 | 7 | 7 | +0.02 (+0.29%) | 706,060 |
| 30 Dec 2004 | CNY | 7 | 7 | 6.88 | 6.98 | 6.98 | -0.02 (-0.29%) | 625,910 |
| 29 Dec 2004 | CNY | 6.91 | 7.07 | 6.91 | 7 | 7 | +0.1 (+1.45%) | 1,611,750 |
| 28 Dec 2004 | CNY | 6.72 | 6.9 | 6.72 | 6.9 | 6.9 | +0.15 (+2.22%) | 1,317,370 |
| 27 Dec 2004 | CNY | 6.67 | 6.77 | 6.65 | 6.75 | 6.75 | +0.09 (+1.35%) | 552,658 |
| 24 Dec 2004 | CNY | 6.65 | 6.8 | 6.57 | 6.66 | 6.66 | +0.09 (+1.37%) | 856,409 |
| 23 Dec 2004 | CNY | 6.65 | 6.73 | 6.55 | 6.57 | 6.57 | -0.07 (-1.05%) | 614,361 |
| 22 Dec 2004 | CNY | 6.5 | 6.65 | 6.42 | 6.64 | 6.64 | +0.17 (+2.63%) | 499,916 |
| 21 Dec 2004 | CNY | 6.43 | 6.6 | 6.41 | 6.47 | 6.47 | -0.14 (-2.12%) | 419,516 |
| 20 Dec 2004 | CNY | 6.65 | 6.7 | 6.39 | 6.61 | 6.61 | -0.16 (-2.36%) | 1,210,621 |
| 17 Dec 2004 | CNY | 6.84 | 6.84 | 6.66 | 6.77 | 6.77 | -0.06 (-0.88%) | 346,645 |
| 16 Dec 2004 | CNY | 6.77 | 6.9 | 6.74 | 6.83 | 6.83 | -0.01 (-0.15%) | 642,651 |
| 15 Dec 2004 | CNY | 6.78 | 6.86 | 6.66 | 6.84 | 6.84 | +0.05 (+0.74%) | 941,134 |
| 14 Dec 2004 | CNY | 6.76 | 6.88 | 6.75 | 6.79 | 6.79 | +0.02 (+0.30%) | 241,070 |
| 13 Dec 2004 | CNY | 6.75 | 6.85 | 6.66 | 6.77 | 6.77 | -0.05 (-0.73%) | 462,265 |
| 10 Dec 2004 | CNY | 6.83 | 6.86 | 6.74 | 6.82 | 6.82 | -0.04 (-0.58%) | 599,289 |
| 9 Dec 2004 | CNY | 6.86 | 7 | 6.76 | 6.86 | 6.86 | -0.04 (-0.58%) | 1,207,680 |
| 8 Dec 2004 | CNY | 6.78 | 6.96 | 6.76 | 6.9 | 6.9 | +0.17 (+2.53%) | 808,886 |
| 7 Dec 2004 | CNY | 6.81 | 6.87 | 6.69 | 6.73 | 6.73 | -0.08 (-1.17%) | 529,889 |
| 6 Dec 2004 | CNY | 6.76 | 6.91 | 6.71 | 6.81 | 6.81 | +0.03 (+0.44%) | 505,365 |
