| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | CNY | 3.1222 | 3.2611 | 3.0889 | 3.1667 | 3.1667 | +0.05 (+1.60%) | 4,443,197 |
| 22 Feb 2005 | CNY | 3.05 | 3.1444 | 3.0333 | 3.1167 | 3.1167 | +0.067 (+2.19%) | 3,226,305 |
| 21 Feb 2005 | CNY | 2.9944 | 3.0778 | 2.9833 | 3.05 | 3.05 | +0.056 (+1.86%) | 1,288,198 |
| 18 Feb 2005 | CNY | 3.1 | 3.1 | 2.9889 | 2.9944 | 2.9944 | -0.106 (-3.41%) | 2,178,208 |
| 17 Feb 2005 | CNY | 2.9778 | 3.2111 | 2.9611 | 3.1 | 3.1 | +0.067 (+2.20%) | 3,541,672 |
| 16 Feb 2005 | CNY | 3.0444 | 3.0611 | 2.9944 | 3.0333 | 3.0333 | +0.044 (+1.49%) | 1,276,524 |
| 4 Feb 2005 | CNY | 3 | 3.0167 | 2.9444 | 2.9889 | 2.9889 | +0.05 (+1.70%) | 1,291,312 |
| 3 Feb 2005 | CNY | 3.0667 | 3.0722 | 2.9333 | 2.9389 | 2.9389 | -0.117 (-3.82%) | 1,715,117 |
| 2 Feb 2005 | CNY | 2.8611 | 3.0833 | 2.8556 | 3.0556 | 3.0556 | +0.178 (+6.18%) | 1,970,733 |
| 1 Feb 2005 | CNY | 2.8833 | 2.9444 | 2.8722 | 2.8778 | 2.8778 | -0.005 (-0.19%) | 937,386 |
| 31 Jan 2005 | CNY | 3.0111 | 3.0111 | 2.8722 | 2.8833 | 2.8833 | -0.144 (-4.77%) | 1,572,386 |
| 28 Jan 2005 | CNY | 3.1056 | 3.1389 | 3.0222 | 3.0278 | 3.0278 | -0.094 (-3.02%) | 1,320,210 |
| 27 Jan 2005 | CNY | 3.2389 | 3.2389 | 3.1111 | 3.1222 | 3.1222 | -0.111 (-3.44%) | 1,400,072 |
| 26 Jan 2005 | CNY | 3.3056 | 3.3278 | 3.2222 | 3.2333 | 3.2333 | -0.106 (-3.16%) | 1,059,966 |
| 25 Jan 2005 | CNY | 3.2778 | 3.3444 | 3.2333 | 3.3389 | 3.3389 | +0.067 (+2.04%) | 3,045,783 |
| 24 Jan 2005 | CNY | 3.3056 | 3.3556 | 3.25 | 3.2722 | 3.2722 | +0.078 (+2.44%) | 2,035,477 |
| 21 Jan 2005 | CNY | 3.1889 | 3.2389 | 2.95 | 3.1944 | 3.1944 | 0.0 (0.0%) | 2,810,376 |
| 20 Jan 2005 | CNY | 3.2389 | 3.2722 | 3.1667 | 3.1944 | 3.1944 | -0.078 (-2.38%) | 2,098,002 |
| 19 Jan 2005 | CNY | 3.3333 | 3.3333 | 3.2667 | 3.2722 | 3.2722 | -0.05 (-1.51%) | 819,270 |
| 18 Jan 2005 | CNY | 3.2444 | 3.3278 | 3.2278 | 3.3222 | 3.3222 | +0.072 (+2.22%) | 1,180,999 |
| 17 Jan 2005 | CNY | 3.2944 | 3.3056 | 3.2222 | 3.25 | 3.25 | -0.067 (-2.01%) | 1,916,699 |
| 14 Jan 2005 | CNY | 3.4222 | 3.4444 | 3.3056 | 3.3167 | 3.3167 | -0.111 (-3.24%) | 1,969,079 |
| 13 Jan 2005 | CNY | 3.3722 | 3.4444 | 3.3389 | 3.4278 | 3.4278 | +0.05 (+1.48%) | 3,011,067 |
| 12 Jan 2005 | CNY | 3.3889 | 3.4 | 3.35 | 3.3778 | 3.3778 | -0.028 (-0.82%) | 939,682 |
| 11 Jan 2005 | CNY | 3.3778 | 3.4111 | 3.35 | 3.4056 | 3.4056 | +0.028 (+0.82%) | 1,383,350 |
| 10 Jan 2005 | CNY | 3.2944 | 3.3889 | 3.2944 | 3.3778 | 3.3778 | +0.05 (+1.50%) | 1,101,733 |
| 7 Jan 2005 | CNY | 3.2778 | 3.4 | 3.2778 | 3.3278 | 3.3278 | +0.028 (+0.84%) | 1,302,120 |
| 6 Jan 2005 | CNY | 3.3722 | 3.3889 | 3.2778 | 3.3 | 3.3 | -0.089 (-2.62%) | 1,998,311 |
| 5 Jan 2005 | CNY | 3.3278 | 3.4278 | 3.3278 | 3.3889 | 3.3889 | +0.078 (+2.35%) | 3,589,995 |
| 4 Jan 2005 | CNY | 3.3778 | 3.3778 | 3.2722 | 3.3111 | 3.3111 | +0.044 (+1.36%) | 1,412,956 |
