| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | CNY | 2.9692 | 3 | 2.9231 | 2.9385 | 2.9385 | -0.046 (-1.54%) | 295,295 |
| 3 Mar 2005 | CNY | 2.9692 | 2.9923 | 2.9462 | 2.9846 | 2.9846 | -0.015 (-0.51%) | 295,954 |
| 2 Mar 2005 | CNY | 3.0231 | 3.0615 | 2.9846 | 3 | 3 | -0.023 (-0.76%) | 334,309 |
| 1 Mar 2005 | CNY | 3.0308 | 3.0385 | 2.9539 | 3.0231 | 3.0231 | -0.008 (-0.25%) | 210,384 |
| 28 Feb 2005 | CNY | 3 | 3.0539 | 2.9923 | 3.0308 | 3.0308 | +0.015 (+0.51%) | 339,170 |
| 25 Feb 2005 | CNY | 3.0539 | 3.0692 | 3.0077 | 3.0154 | 3.0154 | -0.008 (-0.25%) | 520,431 |
| 24 Feb 2005 | CNY | 3.0615 | 3.0615 | 3.0077 | 3.0231 | 3.0231 | -0.023 (-0.76%) | 325,475 |
| 23 Feb 2005 | CNY | 3.0231 | 3.0769 | 2.9846 | 3.0462 | 3.0462 | +0.023 (+0.76%) | 547,950 |
| 22 Feb 2005 | CNY | 2.9846 | 3.0308 | 2.9462 | 3.0231 | 3.0231 | +0.062 (+2.08%) | 389,333 |
| 21 Feb 2005 | CNY | 2.9 | 2.9615 | 2.9 | 2.9615 | 2.9615 | +0.054 (+1.85%) | 194,780 |
| 18 Feb 2005 | CNY | 2.9154 | 2.9462 | 2.8923 | 2.9077 | 2.9077 | -0.015 (-0.53%) | 116,480 |
| 17 Feb 2005 | CNY | 2.9231 | 2.9615 | 2.9 | 2.9231 | 2.9231 | 0.0 (0.0%) | 111,280 |
| 16 Feb 2005 | CNY | 2.9077 | 2.9846 | 2.8846 | 2.9231 | 2.9231 | +0.077 (+2.70%) | 183,846 |
| 15 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 2.8539 | 2.8692 | 2.7923 | 2.8462 | 2.8462 | +0.023 (+0.82%) | 209,281 |
| 3 Feb 2005 | CNY | 2.8539 | 2.9077 | 2.8077 | 2.8231 | 2.8231 | -0.023 (-0.81%) | 226,864 |
| 2 Feb 2005 | CNY | 2.7923 | 2.8615 | 2.7154 | 2.8462 | 2.8462 | +0.154 (+5.72%) | 309,216 |
| 1 Feb 2005 | CNY | 2.8846 | 2.8846 | 2.6846 | 2.6923 | 2.6923 | -0.062 (-2.24%) | 223,470 |
| 31 Jan 2005 | CNY | 2.9231 | 2.9385 | 2.7308 | 2.7539 | 2.7539 | -0.208 (-7.01%) | 359,450 |
| 28 Jan 2005 | CNY | 3.1077 | 3.1077 | 2.9231 | 2.9615 | 2.9615 | -0.108 (-3.51%) | 203,580 |
| 27 Jan 2005 | CNY | 3.1154 | 3.1539 | 3.0692 | 3.0692 | 3.0692 | -0.085 (-2.69%) | 211,348 |
| 26 Jan 2005 | CNY | 3.1769 | 3.2154 | 3.1462 | 3.1539 | 3.1539 | -0.038 (-1.20%) | 214,240 |
| 25 Jan 2005 | CNY | 3.2077 | 3.2077 | 3.1539 | 3.1923 | 3.1923 | -0.031 (-0.96%) | 193,830 |
| 24 Jan 2005 | CNY | 3.2077 | 3.2615 | 3.1539 | 3.2231 | 3.2231 | +0.077 (+2.44%) | 475,694 |
