| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | CNY | 2.4375 | 2.4438 | 2.3625 | 2.3688 | 2.3688 | -0.05 (-2.07%) | 670,240 |
| 13 Jan 2005 | CNY | 2.4313 | 2.45 | 2.4063 | 2.4188 | 2.4188 | -0.013 (-0.51%) | 819,787 |
| 12 Jan 2005 | CNY | 2.4375 | 2.4375 | 2.3938 | 2.4313 | 2.4313 | 0.0 (0.0%) | 573,675 |
| 11 Jan 2005 | CNY | 2.3875 | 2.4688 | 2.3875 | 2.4313 | 2.4313 | +0.019 (+0.78%) | 992,184 |
| 10 Jan 2005 | CNY | 2.3875 | 2.4313 | 2.3625 | 2.4125 | 2.4125 | +0.044 (+1.84%) | 952,960 |
| 7 Jan 2005 | CNY | 2.3375 | 2.3938 | 2.3188 | 2.3688 | 2.3688 | +0.025 (+1.07%) | 461,488 |
| 6 Jan 2005 | CNY | 2.3625 | 2.3625 | 2.3125 | 2.3438 | 2.3438 | -0.019 (-0.79%) | 487,889 |
| 5 Jan 2005 | CNY | 2.3 | 2.3813 | 2.2938 | 2.3625 | 2.3625 | +0.069 (+3.00%) | 1,071,787 |
| 4 Jan 2005 | CNY | 2.325 | 2.3438 | 2.2875 | 2.2938 | 2.2938 | -0.044 (-1.87%) | 578,080 |
| 31 Dec 2004 | CNY | 2.3438 | 2.3813 | 2.3313 | 2.3375 | 2.3375 | -0.037 (-1.58%) | 785,307 |
| 30 Dec 2004 | CNY | 2.3938 | 2.4 | 2.3625 | 2.375 | 2.375 | -0.019 (-0.79%) | 788,353 |
| 29 Dec 2004 | CNY | 2.3938 | 2.4313 | 2.3813 | 2.3938 | 2.3938 | -0.019 (-0.78%) | 870,313 |
| 28 Dec 2004 | CNY | 2.4375 | 2.4438 | 2.3938 | 2.4125 | 2.4125 | -0.031 (-1.28%) | 621,433 |
| 27 Dec 2004 | CNY | 2.4375 | 2.4688 | 2.4313 | 2.4438 | 2.4438 | -0.013 (-0.51%) | 394,424 |
| 24 Dec 2004 | CNY | 2.4375 | 2.4813 | 2.4375 | 2.4563 | 2.4563 | +0.019 (+0.77%) | 392,731 |
| 23 Dec 2004 | CNY | 2.5 | 2.5063 | 2.4375 | 2.4375 | 2.4375 | -0.069 (-2.75%) | 638,910 |
| 22 Dec 2004 | CNY | 2.4438 | 2.5063 | 2.4313 | 2.5063 | 2.5063 | +0.075 (+3.08%) | 1,176,201 |
| 21 Dec 2004 | CNY | 2.4125 | 2.4625 | 2.4125 | 2.4313 | 2.4313 | +0.019 (+0.78%) | 520,272 |
| 20 Dec 2004 | CNY | 2.425 | 2.4375 | 2.3875 | 2.4125 | 2.4125 | -0.013 (-0.52%) | 722,809 |
| 17 Dec 2004 | CNY | 2.4875 | 2.5 | 2.425 | 2.425 | 2.425 | -0.062 (-2.51%) | 1,982,400 |
| 16 Dec 2004 | CNY | 2.55 | 2.55 | 2.4875 | 2.4875 | 2.4875 | -0.062 (-2.45%) | 1,290,892 |
| 15 Dec 2004 | CNY | 2.5438 | 2.5813 | 2.475 | 2.55 | 2.55 | 0.0 (0.0%) | 1,607,825 |
| 14 Dec 2004 | CNY | 2.5438 | 2.575 | 2.5375 | 2.55 | 2.55 | +0.006 (+0.24%) | 758,523 |
| 13 Dec 2004 | CNY | 2.5188 | 2.575 | 2.5188 | 2.5438 | 2.5438 | -0.025 (-0.97%) | 994,484 |
| 10 Dec 2004 | CNY | 2.6438 | 2.6688 | 2.5688 | 2.5688 | 2.5688 | -0.075 (-2.84%) | 1,977,592 |
| 9 Dec 2004 | CNY | 2.6375 | 2.675 | 2.6 | 2.6438 | 2.6438 | +0.013 (+0.48%) | 1,852,896 |
| 8 Dec 2004 | CNY | 2.6125 | 2.6438 | 2.6 | 2.6313 | 2.6313 | +0.05 (+1.94%) | 1,332,555 |
| 7 Dec 2004 | CNY | 2.6375 | 2.6563 | 2.575 | 2.5813 | 2.5813 | -0.056 (-2.13%) | 1,244,899 |
| 6 Dec 2004 | CNY | 2.6313 | 2.6563 | 2.6188 | 2.6375 | 2.6375 | +0.019 (+0.71%) | 1,407,878 |
| 3 Dec 2004 | CNY | 2.6 | 2.6313 | 2.5875 | 2.6188 | 2.6188 | +0.019 (+0.72%) | 1,918,686 |
