| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | CNY | 4.313 | 4.4199 | 4.1221 | 4.4122 | 4.4122 | +0.118 (+2.76%) | 574,248 |
| 20 Jan 2005 | CNY | 4.3702 | 4.4275 | 4.2748 | 4.2939 | 4.2939 | -0.115 (-2.60%) | 399,550 |
| 19 Jan 2005 | CNY | 4.4275 | 4.4618 | 4.3893 | 4.4084 | 4.4084 | -0.069 (-1.53%) | 263,771 |
| 18 Jan 2005 | CNY | 4.4962 | 4.5038 | 4.3702 | 4.4771 | 4.4771 | +0.095 (+2.18%) | 299,578 |
| 17 Jan 2005 | CNY | 4.542 | 4.5802 | 4.3626 | 4.3817 | 4.3817 | -0.21 (-4.57%) | 794,677 |
| 14 Jan 2005 | CNY | 4.7252 | 4.7901 | 4.5916 | 4.5916 | 4.5916 | -0.145 (-3.06%) | 695,610 |
| 13 Jan 2005 | CNY | 4.771 | 4.8282 | 4.7328 | 4.7366 | 4.7366 | -0.015 (-0.32%) | 225,320 |
| 12 Jan 2005 | CNY | 4.7443 | 4.7634 | 4.7137 | 4.7519 | 4.7519 | -0.057 (-1.19%) | 188,262 |
| 11 Jan 2005 | CNY | 4.7748 | 4.8359 | 4.7519 | 4.8092 | 4.8092 | -0.004 (-0.08%) | 159,584 |
| 10 Jan 2005 | CNY | 4.7634 | 4.8626 | 4.7099 | 4.813 | 4.813 | +0.061 (+1.29%) | 286,457 |
| 7 Jan 2005 | CNY | 4.6374 | 4.8817 | 4.6374 | 4.7519 | 4.7519 | +0.065 (+1.38%) | 566,968 |
| 6 Jan 2005 | CNY | 4.7099 | 4.7099 | 4.6374 | 4.687 | 4.687 | +0.019 (+0.41%) | 120,459 |
| 5 Jan 2005 | CNY | 4.5992 | 4.7405 | 4.5992 | 4.6679 | 4.6679 | +0.057 (+1.24%) | 144,597 |
| 4 Jan 2005 | CNY | 4.584 | 4.6794 | 4.584 | 4.6107 | 4.6107 | -0.008 (-0.16%) | 159,597 |
| 31 Dec 2004 | CNY | 4.6947 | 4.7252 | 4.6145 | 4.6183 | 4.6183 | -0.076 (-1.63%) | 228,726 |
| 30 Dec 2004 | CNY | 4.6985 | 4.7328 | 4.6565 | 4.6947 | 4.6947 | -0.038 (-0.81%) | 203,592 |
| 29 Dec 2004 | CNY | 4.7366 | 4.7977 | 4.6985 | 4.7328 | 4.7328 | +0.015 (+0.32%) | 186,282 |
| 28 Dec 2004 | CNY | 4.6565 | 4.7214 | 4.6374 | 4.7176 | 4.7176 | +0.042 (+0.90%) | 163,702 |
| 27 Dec 2004 | CNY | 4.7672 | 4.7939 | 4.6374 | 4.6756 | 4.6756 | -0.053 (-1.13%) | 309,843 |
| 24 Dec 2004 | CNY | 4.6527 | 4.8092 | 4.6527 | 4.729 | 4.729 | +0.069 (+1.47%) | 188,875 |
| 23 Dec 2004 | CNY | 4.8473 | 4.8473 | 4.6374 | 4.6603 | 4.6603 | -0.168 (-3.48%) | 294,226 |
| 22 Dec 2004 | CNY | 4.6947 | 4.8435 | 4.6565 | 4.8282 | 4.8282 | +0.145 (+3.10%) | 535,407 |
| 21 Dec 2004 | CNY | 4.584 | 4.6947 | 4.584 | 4.6832 | 4.6832 | +0.08 (+1.74%) | 369,150 |
| 20 Dec 2004 | CNY | 4.6756 | 4.6756 | 4.5992 | 4.6031 | 4.6031 | -0.084 (-1.79%) | 412,469 |
| 17 Dec 2004 | CNY | 4.7901 | 4.855 | 4.6641 | 4.687 | 4.687 | -0.149 (-3.08%) | 467,408 |
| 16 Dec 2004 | CNY | 4.8664 | 4.916 | 4.8359 | 4.8359 | 4.8359 | -0.069 (-1.40%) | 202,216 |
| 15 Dec 2004 | CNY | 4.8397 | 4.9428 | 4.8282 | 4.9046 | 4.9046 | +0.065 (+1.34%) | 395,358 |
| 14 Dec 2004 | CNY | 4.8473 | 4.9237 | 4.8092 | 4.8397 | 4.8397 | -0.015 (-0.32%) | 325,398 |
| 13 Dec 2004 | CNY | 4.8435 | 4.9237 | 4.7901 | 4.855 | 4.855 | -0.072 (-1.47%) | 439,835 |
| 10 Dec 2004 | CNY | 5.0687 | 5.1031 | 4.9237 | 4.9275 | 4.9275 | -0.16 (-3.15%) | 599,980 |
