| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | CNY | 2.114 | 2.1784 | 2.0799 | 2.1633 | 2.1633 | +0.072 (+3.44%) | 5,749,819 |
| 7 Mar 2005 | CNY | 2.0799 | 2.1027 | 2.0572 | 2.0913 | 2.0913 | +0.011 (+0.55%) | 2,213,512 |
| 4 Mar 2005 | CNY | 2.0837 | 2.1027 | 2.0572 | 2.0799 | 2.0799 | -0.015 (-0.73%) | 2,725,678 |
| 3 Mar 2005 | CNY | 2.114 | 2.1216 | 2.0458 | 2.0951 | 2.0951 | -0.034 (-1.60%) | 4,613,935 |
| 2 Mar 2005 | CNY | 2.133 | 2.2163 | 2.114 | 2.1292 | 2.1292 | +0.011 (+0.54%) | 9,512,403 |
| 1 Mar 2005 | CNY | 2.1406 | 2.1481 | 2.0875 | 2.1178 | 2.1178 | -0.015 (-0.71%) | 3,727,702 |
| 28 Feb 2005 | CNY | 2.0762 | 2.1557 | 2.0496 | 2.133 | 2.133 | +0.053 (+2.55%) | 5,199,268 |
| 25 Feb 2005 | CNY | 2.0951 | 2.1709 | 2.0762 | 2.0799 | 2.0799 | -0.019 (-0.91%) | 7,836,214 |
| 24 Feb 2005 | CNY | 2.1103 | 2.1178 | 2.0458 | 2.0989 | 2.0989 | -0.011 (-0.54%) | 5,387,319 |
| 23 Feb 2005 | CNY | 2.0989 | 2.1595 | 2.0724 | 2.1103 | 2.1103 | +0.011 (+0.54%) | 6,843,050 |
| 22 Feb 2005 | CNY | 2.0762 | 2.114 | 2.0496 | 2.0989 | 2.0989 | +0.034 (+1.65%) | 7,955,564 |
| 21 Feb 2005 | CNY | 2.008 | 2.1027 | 2.008 | 2.0648 | 2.0648 | +0.061 (+3.02%) | 5,801,092 |
| 18 Feb 2005 | CNY | 2.0648 | 2.0648 | 2.0004 | 2.0042 | 2.0042 | -0.068 (-3.29%) | 4,685,331 |
| 17 Feb 2005 | CNY | 1.9322 | 2.0762 | 1.9322 | 2.0724 | 2.0724 | +0.129 (+6.63%) | 7,965,628 |
| 16 Feb 2005 | CNY | 1.9246 | 1.989 | 1.9208 | 1.9436 | 1.9436 | +0.03 (+1.59%) | 2,342,568 |
| 15 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.9246 | 1.9587 | 1.8678 | 1.9132 | 1.9132 | -0.015 (-0.79%) | 3,693,869 |
| 3 Feb 2005 | CNY | 1.8981 | 1.9701 | 1.8754 | 1.9284 | 1.9284 | +0.011 (+0.59%) | 3,688,437 |
| 2 Feb 2005 | CNY | 1.8185 | 1.9436 | 1.8034 | 1.917 | 1.917 | +0.121 (+6.75%) | 3,802,448 |
| 1 Feb 2005 | CNY | 1.7882 | 1.864 | 1.7882 | 1.7958 | 1.7958 | +0.004 (+0.21%) | 2,263,641 |
| 31 Jan 2005 | CNY | 1.8943 | 1.9284 | 1.7655 | 1.792 | 1.792 | -0.14 (-7.26%) | 4,879,989 |
| 28 Jan 2005 | CNY | 2.0762 | 2.0762 | 1.8905 | 1.9322 | 1.9322 | -0.151 (-7.27%) | 4,779,366 |
| 27 Jan 2005 | CNY | 2.0193 | 2.1027 | 1.9966 | 2.0837 | 2.0837 | +0.045 (+2.23%) | 5,705,745 |
| 26 Jan 2005 | CNY | 2.0989 | 2.114 | 2.0307 | 2.0383 | 2.0383 | -0.068 (-3.24%) | 5,109,886 |
