| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | CNY | 2.5563 | 2.6127 | 2.5352 | 2.6127 | 2.6127 | +0.042 (+1.65%) | 407,423 |
| 24 Jan 2005 | CNY | 2.5352 | 2.5775 | 2.5 | 2.5704 | 2.5704 | +0.056 (+2.24%) | 557,932 |
| 21 Jan 2005 | CNY | 2.5563 | 2.5563 | 2.4296 | 2.5141 | 2.5141 | -0.042 (-1.65%) | 1,037,362 |
| 20 Jan 2005 | CNY | 2.6761 | 2.6761 | 2.5563 | 2.5563 | 2.5563 | -0.134 (-4.97%) | 878,251 |
| 19 Jan 2005 | CNY | 2.7254 | 2.7254 | 2.669 | 2.6901 | 2.6901 | -0.014 (-0.52%) | 230,167 |
| 18 Jan 2005 | CNY | 2.6831 | 2.7254 | 2.6549 | 2.7042 | 2.7042 | +0.028 (+1.05%) | 179,559 |
| 17 Jan 2005 | CNY | 2.7676 | 2.7676 | 2.6549 | 2.6761 | 2.6761 | -0.091 (-3.31%) | 468,742 |
| 14 Jan 2005 | CNY | 2.7606 | 2.8028 | 2.7535 | 2.7676 | 2.7676 | +0.007 (+0.25%) | 380,886 |
| 13 Jan 2005 | CNY | 2.7817 | 2.7817 | 2.7465 | 2.7606 | 2.7606 | -0.028 (-1.01%) | 259,581 |
| 12 Jan 2005 | CNY | 2.7817 | 2.7958 | 2.7254 | 2.7887 | 2.7887 | +0.007 (+0.25%) | 296,354 |
| 11 Jan 2005 | CNY | 2.8028 | 2.8028 | 2.7113 | 2.7817 | 2.7817 | -0.007 (-0.25%) | 419,324 |
| 10 Jan 2005 | CNY | 2.7676 | 2.8099 | 2.7113 | 2.7887 | 2.7887 | -0.028 (-1.00%) | 554,322 |
| 7 Jan 2005 | CNY | 2.7887 | 2.8451 | 2.7817 | 2.8169 | 2.8169 | +0.106 (+3.89%) | 1,712,314 |
| 6 Jan 2005 | CNY | 2.6901 | 2.7465 | 2.669 | 2.7113 | 2.7113 | +0.021 (+0.79%) | 415,859 |
| 5 Jan 2005 | CNY | 2.6972 | 2.7113 | 2.6409 | 2.6901 | 2.6901 | +0.028 (+1.06%) | 431,949 |
| 4 Jan 2005 | CNY | 2.6409 | 2.662 | 2.5916 | 2.662 | 2.662 | +0.035 (+1.34%) | 337,694 |
| 31 Dec 2004 | CNY | 2.669 | 2.6901 | 2.5493 | 2.6268 | 2.6268 | -0.035 (-1.32%) | 380,750 |
| 30 Dec 2004 | CNY | 2.6972 | 2.6972 | 2.6409 | 2.662 | 2.662 | -0.028 (-1.04%) | 255,600 |
| 29 Dec 2004 | CNY | 2.669 | 2.6901 | 2.6338 | 2.6901 | 2.6901 | +0.021 (+0.79%) | 329,511 |
| 28 Dec 2004 | CNY | 2.6268 | 2.7042 | 2.6268 | 2.669 | 2.669 | +0.042 (+1.61%) | 385,017 |
| 27 Dec 2004 | CNY | 2.6409 | 2.6479 | 2.6197 | 2.6268 | 2.6268 | -0.021 (-0.80%) | 240,336 |
| 24 Dec 2004 | CNY | 2.6056 | 2.662 | 2.5986 | 2.6479 | 2.6479 | +0.042 (+1.62%) | 352,554 |
| 23 Dec 2004 | CNY | 2.6972 | 2.6972 | 2.6056 | 2.6056 | 2.6056 | -0.077 (-2.89%) | 149,952 |
| 22 Dec 2004 | CNY | 2.6338 | 2.6972 | 2.6056 | 2.6831 | 2.6831 | +0.077 (+2.97%) | 448,365 |
| 21 Dec 2004 | CNY | 2.6056 | 2.6479 | 2.5986 | 2.6056 | 2.6056 | 0.0 (0.0%) | 167,206 |
| 20 Dec 2004 | CNY | 2.5775 | 2.662 | 2.5775 | 2.6056 | 2.6056 | -0.021 (-0.81%) | 236,572 |
| 17 Dec 2004 | CNY | 2.6127 | 2.6409 | 2.5704 | 2.6268 | 2.6268 | +0.007 (+0.27%) | 241,826 |
| 16 Dec 2004 | CNY | 2.6549 | 2.6761 | 2.6056 | 2.6197 | 2.6197 | -0.042 (-1.59%) | 276,192 |
| 15 Dec 2004 | CNY | 2.7254 | 2.7324 | 2.5986 | 2.662 | 2.662 | -0.07 (-2.58%) | 816,856 |
| 14 Dec 2004 | CNY | 2.7535 | 2.7606 | 2.7183 | 2.7324 | 2.7324 | 0.0 (0.0%) | 238,119 |
