| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | CNY | 3.21 | 3.25 | 3.2 | 3.225 | 3.225 | -0.02 (-0.62%) | 207,780 |
| 4 Mar 2005 | CNY | 3.28 | 3.28 | 3.2 | 3.245 | 3.245 | -0.03 (-0.92%) | 262,880 |
| 3 Mar 2005 | CNY | 3.25 | 3.285 | 3.225 | 3.275 | 3.275 | +0.055 (+1.71%) | 395,708 |
| 2 Mar 2005 | CNY | 3.24 | 3.295 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 688,366 |
| 1 Mar 2005 | CNY | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -0.09 (-2.67%) | 1,022,638 |
| 28 Feb 2005 | CNY | 3.275 | 3.52 | 3.275 | 3.37 | 3.37 | +0.17 (+5.31%) | 3,826,230 |
| 25 Feb 2005 | CNY | 3.205 | 3.225 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 862,280 |
| 24 Feb 2005 | CNY | 3.11 | 3.2 | 3.105 | 3.17 | 3.17 | +0.02 (+0.63%) | 715,520 |
| 23 Feb 2005 | CNY | 3.045 | 3.175 | 3.035 | 3.15 | 3.15 | +0.09 (+2.94%) | 876,210 |
| 22 Feb 2005 | CNY | 2.95 | 3.085 | 2.95 | 3.06 | 3.06 | +0.09 (+3.03%) | 448,208 |
| 21 Feb 2005 | CNY | 2.955 | 2.975 | 2.83 | 2.97 | 2.97 | 0.0 (0.0%) | 234,758 |
| 18 Feb 2005 | CNY | 3 | 3 | 2.965 | 2.97 | 2.97 | -0.005 (-0.17%) | 65,000 |
| 17 Feb 2005 | CNY | 3.01 | 3.01 | 2.96 | 2.975 | 2.975 | -0.03 (-1.00%) | 155,800 |
| 16 Feb 2005 | CNY | 3 | 3.05 | 2.955 | 3.005 | 3.005 | +0.035 (+1.18%) | 336,600 |
| 4 Feb 2005 | CNY | 2.86 | 3 | 2.805 | 2.97 | 2.97 | +0.09 (+3.12%) | 261,098 |
| 3 Feb 2005 | CNY | 3 | 3 | 2.84 | 2.88 | 2.88 | -0.035 (-1.20%) | 342,242 |
| 2 Feb 2005 | CNY | 2.775 | 2.92 | 2.775 | 2.915 | 2.915 | +0.145 (+5.23%) | 278,064 |
| 1 Feb 2005 | CNY | 2.75 | 2.905 | 2.75 | 2.77 | 2.77 | +0.015 (+0.54%) | 191,600 |
| 31 Jan 2005 | CNY | 2.84 | 2.86 | 2.735 | 2.755 | 2.755 | -0.095 (-3.33%) | 100,800 |
| 28 Jan 2005 | CNY | 2.89 | 2.94 | 2.85 | 2.85 | 2.85 | -0.055 (-1.89%) | 198,520 |
| 27 Jan 2005 | CNY | 2.95 | 3.01 | 2.905 | 2.905 | 2.905 | -0.095 (-3.17%) | 132,800 |
| 26 Jan 2005 | CNY | 3.005 | 3.035 | 3 | 3 | 3 | -0.025 (-0.83%) | 91,400 |
| 25 Jan 2005 | CNY | 3 | 3.04 | 3 | 3.025 | 3.025 | -0.03 (-0.98%) | 189,600 |
| 24 Jan 2005 | CNY | 3.03 | 3.095 | 3 | 3.055 | 3.055 | +0.07 (+2.35%) | 293,556 |
| 21 Jan 2005 | CNY | 2.905 | 2.995 | 2.85 | 2.985 | 2.985 | +0.07 (+2.40%) | 379,520 |
| 20 Jan 2005 | CNY | 3.005 | 3.01 | 2.89 | 2.915 | 2.915 | -0.135 (-4.43%) | 302,836 |
| 19 Jan 2005 | CNY | 3.05 | 3.075 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 174,188 |
| 18 Jan 2005 | CNY | 3.055 | 3.055 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 188,800 |
| 17 Jan 2005 | CNY | 3.05 | 3.135 | 3.01 | 3.03 | 3.03 | -0.075 (-2.42%) | 150,200 |
| 14 Jan 2005 | CNY | 3.13 | 3.165 | 3.075 | 3.105 | 3.105 | -0.045 (-1.43%) | 401,556 |
