| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | CNY | 3.7424 | 3.7424 | 3.6364 | 3.6364 | 3.6364 | -0.106 (-2.83%) | 431,395 |
| 13 Jan 2005 | CNY | 3.7803 | 3.7803 | 3.7121 | 3.7424 | 3.7424 | -0.068 (-1.79%) | 641,704 |
| 12 Jan 2005 | CNY | 3.6818 | 3.8485 | 3.6061 | 3.8106 | 3.8106 | +0.159 (+4.36%) | 1,198,414 |
| 11 Jan 2005 | CNY | 3.6818 | 3.697 | 3.5985 | 3.6515 | 3.6515 | -0.008 (-0.21%) | 262,363 |
| 10 Jan 2005 | CNY | 3.6136 | 3.6742 | 3.5758 | 3.6591 | 3.6591 | +0.023 (+0.62%) | 262,187 |
| 7 Jan 2005 | CNY | 3.6515 | 3.6818 | 3.5833 | 3.6364 | 3.6364 | -0.03 (-0.83%) | 582,568 |
| 6 Jan 2005 | CNY | 3.7046 | 3.7273 | 3.6439 | 3.6667 | 3.6667 | 0.0 (0.0%) | 1,344,348 |
| 5 Jan 2005 | CNY | 3.5455 | 3.6742 | 3.5076 | 3.6667 | 3.6667 | +0.167 (+4.76%) | 857,721 |
| 4 Jan 2005 | CNY | 3.7652 | 3.7652 | 3.4849 | 3.5 | 3.5 | -0.068 (-1.91%) | 349,206 |
| 31 Dec 2004 | CNY | 3.6742 | 3.7046 | 3.5682 | 3.5682 | 3.5682 | -0.106 (-2.88%) | 369,865 |
| 30 Dec 2004 | CNY | 3.697 | 3.7803 | 3.6364 | 3.6742 | 3.6742 | +0.03 (+0.83%) | 357,931 |
| 29 Dec 2004 | CNY | 3.6894 | 3.75 | 3.6288 | 3.6439 | 3.6439 | -0.053 (-1.44%) | 616,572 |
| 28 Dec 2004 | CNY | 3.7727 | 3.7955 | 3.6818 | 3.697 | 3.697 | -0.099 (-2.60%) | 655,828 |
| 27 Dec 2004 | CNY | 3.7879 | 3.8333 | 3.7576 | 3.7955 | 3.7955 | -0.038 (-0.99%) | 154,176 |
| 24 Dec 2004 | CNY | 3.7727 | 3.8485 | 3.7727 | 3.8333 | 3.8333 | +0.023 (+0.60%) | 362,114 |
| 23 Dec 2004 | CNY | 3.9167 | 3.9167 | 3.7803 | 3.8106 | 3.8106 | -0.106 (-2.71%) | 559,220 |
| 22 Dec 2004 | CNY | 3.8106 | 3.9242 | 3.8106 | 3.9167 | 3.9167 | +0.106 (+2.78%) | 510,594 |
| 21 Dec 2004 | CNY | 3.7576 | 3.9242 | 3.7576 | 3.8106 | 3.8106 | +0.03 (+0.80%) | 201,220 |
| 20 Dec 2004 | CNY | 3.7879 | 3.7955 | 3.75 | 3.7803 | 3.7803 | -0.038 (-0.99%) | 408,971 |
| 17 Dec 2004 | CNY | 3.8788 | 3.9091 | 3.7955 | 3.8182 | 3.8182 | -0.068 (-1.75%) | 647,263 |
| 16 Dec 2004 | CNY | 3.9546 | 3.9546 | 3.8561 | 3.8864 | 3.8864 | -0.076 (-1.91%) | 727,694 |
| 15 Dec 2004 | CNY | 3.9318 | 4.0076 | 3.8712 | 3.9621 | 3.9621 | +0.007 (+0.19%) | 487,576 |
| 14 Dec 2004 | CNY | 3.947 | 3.9773 | 3.8788 | 3.9546 | 3.9546 | -0.007 (-0.19%) | 316,641 |
| 13 Dec 2004 | CNY | 4 | 4.0303 | 3.9015 | 3.9621 | 3.9621 | -0.083 (-2.06%) | 831,392 |
| 10 Dec 2004 | CNY | 4.0909 | 4.2046 | 4.0379 | 4.0455 | 4.0455 | -0.091 (-2.20%) | 854,309 |
| 9 Dec 2004 | CNY | 4.1136 | 4.2349 | 4.0606 | 4.1364 | 4.1364 | +0.083 (+2.06%) | 1,180,057 |
| 8 Dec 2004 | CNY | 4.1212 | 4.1515 | 4.0227 | 4.053 | 4.053 | -0.068 (-1.65%) | 550,065 |
| 7 Dec 2004 | CNY | 4.1212 | 4.1515 | 4.0758 | 4.1212 | 4.1212 | 0.0 (0.0%) | 618,417 |
| 6 Dec 2004 | CNY | 4.1515 | 4.1894 | 4.0758 | 4.1212 | 4.1212 | -0.061 (-1.45%) | 860,426 |
| 3 Dec 2004 | CNY | 4.197 | 4.2273 | 4.1439 | 4.1818 | 4.1818 | -0.03 (-0.72%) | 1,524,482 |
