| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | CNY | 5.18 | 5.36 | 5.03 | 5.26 | 5.26 | +0.05 (+0.96%) | 2,938,446 |
| 10 Jan 2005 | CNY | 4.74 | 5.21 | 4.68 | 5.21 | 5.21 | +0.47 (+9.92%) | 1,784,205 |
| 7 Jan 2005 | CNY | 4.72 | 4.85 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 707,051 |
| 6 Jan 2005 | CNY | 4.6 | 4.74 | 4.6 | 4.72 | 4.72 | +0.08 (+1.72%) | 711,228 |
| 5 Jan 2005 | CNY | 4.44 | 4.73 | 4.44 | 4.64 | 4.64 | +0.21 (+4.74%) | 494,228 |
| 4 Jan 2005 | CNY | 4.38 | 4.48 | 4.35 | 4.43 | 4.43 | 0.0 (0.0%) | 156,596 |
| 31 Dec 2004 | CNY | 4.68 | 4.72 | 4.41 | 4.43 | 4.43 | -0.27 (-5.74%) | 361,919 |
| 30 Dec 2004 | CNY | 4.66 | 4.72 | 4.62 | 4.7 | 4.7 | +0.05 (+1.08%) | 173,609 |
| 29 Dec 2004 | CNY | 4.64 | 4.73 | 4.63 | 4.65 | 4.65 | 0.0 (0.0%) | 285,600 |
| 28 Dec 2004 | CNY | 4.71 | 4.81 | 4.5 | 4.65 | 4.65 | -0.3 (-6.06%) | 591,480 |
| 27 Dec 2004 | CNY | 5 | 5 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 132,398 |
| 24 Dec 2004 | CNY | 4.88 | 5.02 | 4.86 | 4.97 | 4.97 | +0.1 (+2.05%) | 289,308 |
| 23 Dec 2004 | CNY | 5.1 | 5.1 | 4.86 | 4.87 | 4.87 | -0.17 (-3.37%) | 349,644 |
| 22 Dec 2004 | CNY | 4.85 | 5.06 | 4.82 | 5.04 | 5.04 | +0.22 (+4.56%) | 529,555 |
| 21 Dec 2004 | CNY | 4.78 | 4.89 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 230,690 |
| 20 Dec 2004 | CNY | 4.75 | 4.9 | 4.74 | 4.82 | 4.82 | +0.09 (+1.90%) | 458,640 |
| 17 Dec 2004 | CNY | 4.8 | 4.85 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 372,300 |
| 16 Dec 2004 | CNY | 4.88 | 4.95 | 4.78 | 4.79 | 4.79 | -0.16 (-3.23%) | 359,300 |
| 15 Dec 2004 | CNY | 5.17 | 5.19 | 4.76 | 4.95 | 4.95 | -0.18 (-3.51%) | 677,509 |
| 14 Dec 2004 | CNY | 5.1 | 5.19 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 269,111 |
| 13 Dec 2004 | CNY | 5.12 | 5.12 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 280,679 |
| 10 Dec 2004 | CNY | 5.33 | 5.35 | 5.12 | 5.14 | 5.14 | -0.23 (-4.28%) | 577,648 |
| 9 Dec 2004 | CNY | 5.44 | 5.44 | 5.25 | 5.37 | 5.37 | 0.0 (0.0%) | 671,622 |
| 8 Dec 2004 | CNY | 5.33 | 5.44 | 5.31 | 5.37 | 5.37 | -0.04 (-0.74%) | 631,753 |
| 7 Dec 2004 | CNY | 5.57 | 5.65 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 2,266,285 |
| 6 Dec 2004 | CNY | 5.38 | 5.42 | 5.23 | 5.41 | 5.41 | +0.03 (+0.56%) | 683,645 |
| 3 Dec 2004 | CNY | 5.35 | 5.44 | 5.31 | 5.38 | 5.38 | -0.03 (-0.55%) | 725,806 |
| 2 Dec 2004 | CNY | 5.18 | 5.41 | 5.16 | 5.41 | 5.41 | +0.18 (+3.44%) | 1,014,707 |
| 1 Dec 2004 | CNY | 5.13 | 5.36 | 5.13 | 5.23 | 5.23 | +0.04 (+0.77%) | 688,659 |
| 30 Nov 2004 | CNY | 5.1 | 5.2 | 5.08 | 5.19 | 5.19 | +0.12 (+2.37%) | 306,258 |
