| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 3.4321 | 3.521 | 3.3679 | 3.5161 | 3.5161 | +0.079 (+2.30%) | 11,311,125 |
| 2 Mar 2005 | CNY | 3.5556 | 3.5901 | 3.4321 | 3.437 | 3.437 | -0.133 (-3.74%) | 19,786,368 |
| 1 Mar 2005 | CNY | 3.5951 | 3.6049 | 3.5605 | 3.5704 | 3.5704 | -0.025 (-0.69%) | 7,038,294 |
| 28 Feb 2005 | CNY | 3.6198 | 3.6247 | 3.5803 | 3.5951 | 3.5951 | -0.025 (-0.68%) | 8,362,105 |
| 25 Feb 2005 | CNY | 3.5951 | 3.6691 | 3.5803 | 3.6198 | 3.6198 | +0.015 (+0.41%) | 20,948,292 |
| 24 Feb 2005 | CNY | 3.5654 | 3.6247 | 3.521 | 3.6049 | 3.6049 | +0.015 (+0.41%) | 17,206,728 |
| 23 Feb 2005 | CNY | 3.6296 | 3.6346 | 3.5605 | 3.5901 | 3.5901 | -0.04 (-1.09%) | 17,808,350 |
| 22 Feb 2005 | CNY | 3.5951 | 3.6543 | 3.5506 | 3.6296 | 3.6296 | +0.035 (+0.96%) | 21,308,402 |
| 21 Feb 2005 | CNY | 3.5457 | 3.6099 | 3.5457 | 3.5951 | 3.5951 | +0.049 (+1.39%) | 5,261,221 |
| 18 Feb 2005 | CNY | 3.6 | 3.6148 | 3.5358 | 3.5457 | 3.5457 | -0.054 (-1.51%) | 6,328,453 |
| 17 Feb 2005 | CNY | 3.6444 | 3.6444 | 3.5704 | 3.6 | 3.6 | -0.044 (-1.22%) | 7,648,890 |
| 16 Feb 2005 | CNY | 3.6148 | 3.7284 | 3.6099 | 3.6444 | 3.6444 | +0.03 (+0.82%) | 13,439,807 |
| 4 Feb 2005 | CNY | 3.5358 | 3.6494 | 3.4914 | 3.6148 | 3.6148 | +0.084 (+2.38%) | 15,748,611 |
| 3 Feb 2005 | CNY | 3.5309 | 3.6049 | 3.4815 | 3.5309 | 3.5309 | +0.005 (+0.14%) | 16,912,127 |
| 2 Feb 2005 | CNY | 3.358 | 3.5309 | 3.3531 | 3.5259 | 3.5259 | +0.178 (+5.31%) | 14,834,979 |
| 1 Feb 2005 | CNY | 3.3728 | 3.4321 | 3.3383 | 3.3482 | 3.3482 | -0.035 (-1.02%) | 7,341,732 |
| 31 Jan 2005 | CNY | 3.4963 | 3.4963 | 3.3333 | 3.3827 | 3.3827 | -0.183 (-5.12%) | 10,653,826 |
| 28 Jan 2005 | CNY | 3.5062 | 3.5852 | 3.5062 | 3.5654 | 3.5654 | +0.049 (+1.40%) | 9,427,355 |
| 27 Jan 2005 | CNY | 3.5062 | 3.5358 | 3.4914 | 3.5161 | 3.5161 | 0.0 (0.0%) | 5,293,829 |
| 26 Jan 2005 | CNY | 3.4617 | 3.5654 | 3.4568 | 3.5161 | 3.5161 | +0.03 (+0.85%) | 7,799,554 |
| 25 Jan 2005 | CNY | 3.5161 | 3.5161 | 3.4025 | 3.4864 | 3.4864 | -0.025 (-0.70%) | 8,325,977 |
| 24 Jan 2005 | CNY | 3.5506 | 3.5704 | 3.4914 | 3.5111 | 3.5111 | +0.059 (+1.71%) | 8,864,589 |
| 21 Jan 2005 | CNY | 3.3284 | 3.4667 | 3.3086 | 3.4519 | 3.4519 | +0.119 (+3.56%) | 11,493,713 |
| 20 Jan 2005 | CNY | 3.521 | 3.521 | 3.3185 | 3.3333 | 3.3333 | -0.203 (-5.73%) | 15,539,451 |
| 19 Jan 2005 | CNY | 3.5654 | 3.5704 | 3.5259 | 3.5358 | 3.5358 | -0.03 (-0.83%) | 1,972,848 |
| 18 Jan 2005 | CNY | 3.5161 | 3.5704 | 3.5111 | 3.5654 | 3.5654 | +0.044 (+1.26%) | 3,384,854 |
| 17 Jan 2005 | CNY | 3.5803 | 3.5803 | 3.5161 | 3.521 | 3.521 | -0.089 (-2.46%) | 5,509,508 |
| 14 Jan 2005 | CNY | 3.6296 | 3.6691 | 3.6049 | 3.6099 | 3.6099 | -0.02 (-0.54%) | 3,705,452 |
| 13 Jan 2005 | CNY | 3.6099 | 3.679 | 3.5753 | 3.6296 | 3.6296 | +0.02 (+0.55%) | 4,181,256 |
| 12 Jan 2005 | CNY | 3.6346 | 3.6346 | 3.5803 | 3.6099 | 3.6099 | -0.025 (-0.68%) | 2,289,434 |
