| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | CNY | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | +0.05 (+1.20%) | 293,570 |
| 17 Jan 2005 | CNY | 4.22 | 4.22 | 4.11 | 4.16 | 4.16 | -0.05 (-1.19%) | 436,566 |
| 14 Jan 2005 | CNY | 4.26 | 4.32 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 327,529 |
| 13 Jan 2005 | CNY | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 409,458 |
| 12 Jan 2005 | CNY | 4.38 | 4.38 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 517,179 |
| 11 Jan 2005 | CNY | 4.24 | 4.42 | 4.21 | 4.3 | 4.3 | +0.06 (+1.42%) | 893,784 |
| 10 Jan 2005 | CNY | 4.2 | 4.26 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 286,085 |
| 7 Jan 2005 | CNY | 4.18 | 4.24 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 289,550 |
| 6 Jan 2005 | CNY | 4.18 | 4.24 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 347,632 |
| 5 Jan 2005 | CNY | 4.11 | 4.23 | 4.1 | 4.2 | 4.2 | +0.06 (+1.45%) | 368,096 |
| 4 Jan 2005 | CNY | 4.11 | 4.16 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 343,020 |
| 31 Dec 2004 | CNY | 4.25 | 4.29 | 4.1 | 4.11 | 4.11 | -0.11 (-2.61%) | 529,587 |
| 30 Dec 2004 | CNY | 4.2 | 4.28 | 4.15 | 4.22 | 4.22 | 0.0 (0.0%) | 892,060 |
| 29 Dec 2004 | CNY | 4.4 | 4.4 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 1,330,296 |
| 28 Dec 2004 | CNY | 4.5 | 4.54 | 4.34 | 4.39 | 4.39 | -0.11 (-2.44%) | 1,055,036 |
| 27 Dec 2004 | CNY | 4.65 | 4.7 | 4.49 | 4.5 | 4.5 | -0.11 (-2.39%) | 625,766 |
| 24 Dec 2004 | CNY | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 230,524 |
| 23 Dec 2004 | CNY | 4.71 | 4.73 | 4.59 | 4.6 | 4.6 | -0.11 (-2.34%) | 401,318 |
| 22 Dec 2004 | CNY | 4.61 | 4.74 | 4.61 | 4.71 | 4.71 | +0.1 (+2.17%) | 428,011 |
| 21 Dec 2004 | CNY | 4.58 | 4.63 | 4.57 | 4.61 | 4.61 | +0.03 (+0.66%) | 265,398 |
| 20 Dec 2004 | CNY | 4.6 | 4.61 | 4.52 | 4.58 | 4.58 | -0.04 (-0.87%) | 404,734 |
| 17 Dec 2004 | CNY | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | -0.04 (-0.86%) | 467,799 |
| 16 Dec 2004 | CNY | 4.7 | 4.7 | 4.61 | 4.66 | 4.66 | -0.03 (-0.64%) | 385,939 |
| 15 Dec 2004 | CNY | 4.73 | 4.78 | 4.64 | 4.69 | 4.69 | -0.05 (-1.05%) | 896,468 |
| 14 Dec 2004 | CNY | 4.75 | 4.8 | 4.72 | 4.74 | 4.74 | -0.06 (-1.25%) | 698,609 |
| 13 Dec 2004 | CNY | 4.91 | 4.95 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 1,640,072 |
| 10 Dec 2004 | CNY | 5.1 | 5.18 | 4.92 | 4.95 | 4.95 | -0.06 (-1.20%) | 6,315,548 |
| 9 Dec 2004 | CNY | 4.96 | 5.04 | 4.87 | 5.01 | 5.01 | +0.14 (+2.87%) | 3,188,885 |
| 8 Dec 2004 | CNY | 4.81 | 4.9 | 4.8 | 4.87 | 4.87 | +0.06 (+1.25%) | 759,835 |
| 7 Dec 2004 | CNY | 4.86 | 4.92 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 670,968 |
