| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | CNY | 3.0461 | 3.084 | 3.0145 | 3.0398 | 3.0398 | +0.013 (+0.42%) | 5,255,373 |
| 16 Mar 2005 | CNY | 3.0208 | 3.0556 | 2.983 | 3.0272 | 3.0272 | +0.006 (+0.21%) | 3,629,583 |
| 15 Mar 2005 | CNY | 3.1029 | 3.1408 | 3.0208 | 3.0208 | 3.0208 | -0.082 (-2.65%) | 7,495,386 |
| 14 Mar 2005 | CNY | 3.0998 | 3.1724 | 3.0335 | 3.1029 | 3.1029 | +0.003 (+0.10%) | 8,301,043 |
| 11 Mar 2005 | CNY | 3.0903 | 3.125 | 3.065 | 3.0998 | 3.0998 | +0.022 (+0.72%) | 6,673,024 |
| 10 Mar 2005 | CNY | 3.2197 | 3.2197 | 3.065 | 3.0777 | 3.0777 | -0.12 (-3.75%) | 11,527,851 |
| 9 Mar 2005 | CNY | 3.2481 | 3.2671 | 3.1787 | 3.1976 | 3.1976 | -0.038 (-1.17%) | 9,115,470 |
| 8 Mar 2005 | CNY | 3.1692 | 3.2481 | 3.1692 | 3.2355 | 3.2355 | +0.07 (+2.20%) | 10,110,592 |
| 7 Mar 2005 | CNY | 3.1313 | 3.1881 | 3.1313 | 3.166 | 3.166 | +0.025 (+0.80%) | 4,486,499 |
| 4 Mar 2005 | CNY | 3.1787 | 3.2008 | 3.1345 | 3.1408 | 3.1408 | -0.032 (-1.00%) | 6,320,045 |
| 3 Mar 2005 | CNY | 3.1724 | 3.1881 | 3.1124 | 3.1724 | 3.1724 | -0.006 (-0.20%) | 10,637,250 |
| 2 Mar 2005 | CNY | 3.2197 | 3.2734 | 3.1724 | 3.1787 | 3.1787 | -0.028 (-0.89%) | 18,227,696 |
| 1 Mar 2005 | CNY | 3.1566 | 3.2292 | 3.1345 | 3.2071 | 3.2071 | +0.041 (+1.30%) | 15,394,671 |
| 28 Feb 2005 | CNY | 3.0934 | 3.2355 | 3.0871 | 3.166 | 3.166 | +0.104 (+3.40%) | 22,873,964 |
| 25 Feb 2005 | CNY | 3.0934 | 3.1345 | 3.0556 | 3.0619 | 3.0619 | -0.032 (-1.02%) | 12,622,870 |
| 24 Feb 2005 | CNY | 3.0619 | 3.1408 | 3.0208 | 3.0934 | 3.0934 | +0.022 (+0.72%) | 11,361,306 |
| 23 Feb 2005 | CNY | 3.0272 | 3.1029 | 2.9861 | 3.0713 | 3.0713 | +0.044 (+1.46%) | 16,487,624 |
| 22 Feb 2005 | CNY | 2.9356 | 3.065 | 2.923 | 3.0272 | 3.0272 | +0.082 (+2.79%) | 13,420,173 |
| 21 Feb 2005 | CNY | 2.8883 | 2.964 | 2.8851 | 2.9451 | 2.9451 | +0.057 (+1.97%) | 4,845,712 |
| 18 Feb 2005 | CNY | 2.9546 | 2.9546 | 2.8883 | 2.8883 | 2.8883 | -0.066 (-2.24%) | 3,813,068 |
| 17 Feb 2005 | CNY | 2.9546 | 2.9735 | 2.8914 | 2.9546 | 2.9546 | 0.0 (0.0%) | 9,754,180 |
| 16 Feb 2005 | CNY | 3.0019 | 3.0208 | 2.9451 | 2.9546 | 2.9546 | -0.006 (-0.21%) | 8,953,183 |
| 4 Feb 2005 | CNY | 2.8914 | 2.9798 | 2.8662 | 2.9609 | 2.9609 | +0.07 (+2.40%) | 8,813,252 |
| 3 Feb 2005 | CNY | 2.9419 | 2.9924 | 2.8914 | 2.8914 | 2.8914 | -0.063 (-2.14%) | 11,705,766 |
| 2 Feb 2005 | CNY | 2.7936 | 2.9924 | 2.7936 | 2.9546 | 2.9546 | +0.164 (+5.88%) | 16,377,771 |
| 1 Feb 2005 | CNY | 2.7683 | 2.8409 | 2.762 | 2.7904 | 2.7904 | +0.019 (+0.68%) | 3,124,053 |
| 31 Jan 2005 | CNY | 2.7999 | 2.8093 | 2.7462 | 2.7715 | 2.7715 | -0.038 (-1.35%) | 4,009,043 |
| 28 Jan 2005 | CNY | 2.9009 | 2.9261 | 2.8093 | 2.8093 | 2.8093 | +0.003 (+0.11%) | 11,532,948 |
| 27 Jan 2005 | CNY | 2.7304 | 2.8093 | 2.7115 | 2.8062 | 2.8062 | +0.06 (+2.18%) | 5,365,331 |
| 26 Jan 2005 | CNY | 2.803 | 2.803 | 2.7462 | 2.7462 | 2.7462 | -0.063 (-2.25%) | 3,416,592 |
