| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | CNY | 2.0273 | 2.0373 | 1.9776 | 1.9876 | 1.9876 | -0.04 (-1.96%) | 2,846,524 |
| 3 Mar 2005 | CNY | 1.9528 | 2.0621 | 1.923 | 2.0273 | 2.0273 | +0.07 (+3.55%) | 7,348,033 |
| 2 Mar 2005 | CNY | 1.913 | 1.9776 | 1.913 | 1.9578 | 1.9578 | +0.045 (+2.34%) | 3,459,602 |
| 1 Mar 2005 | CNY | 1.913 | 1.928 | 1.8981 | 1.913 | 1.913 | 0.0 (0.0%) | 1,244,340 |
| 28 Feb 2005 | CNY | 1.918 | 1.9478 | 1.8981 | 1.913 | 1.913 | -0.01 (-0.52%) | 1,765,534 |
| 25 Feb 2005 | CNY | 1.9379 | 1.9975 | 1.923 | 1.923 | 1.923 | -0.01 (-0.51%) | 3,640,944 |
| 24 Feb 2005 | CNY | 1.913 | 1.9429 | 1.8981 | 1.9329 | 1.9329 | -0.01 (-0.51%) | 2,216,849 |
| 23 Feb 2005 | CNY | 1.9578 | 1.9578 | 1.913 | 1.9429 | 1.9429 | -0.015 (-0.76%) | 2,821,478 |
| 22 Feb 2005 | CNY | 1.9081 | 1.9727 | 1.8882 | 1.9578 | 1.9578 | +0.055 (+2.87%) | 4,131,791 |
| 21 Feb 2005 | CNY | 1.8783 | 1.9081 | 1.8634 | 1.9031 | 1.9031 | +0.025 (+1.32%) | 1,888,435 |
| 18 Feb 2005 | CNY | 1.923 | 1.923 | 1.8683 | 1.8783 | 1.8783 | -0.05 (-2.58%) | 1,913,485 |
| 17 Feb 2005 | CNY | 1.928 | 1.9478 | 1.8634 | 1.928 | 1.928 | 0.0 (0.0%) | 4,098,788 |
| 16 Feb 2005 | CNY | 1.8186 | 1.928 | 1.7888 | 1.928 | 1.928 | +0.174 (+9.92%) | 8,040,509 |
| 15 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.7044 | 1.7739 | 1.6894 | 1.754 | 1.754 | +0.015 (+0.86%) | 2,857,158 |
| 3 Feb 2005 | CNY | 1.7689 | 1.7839 | 1.6994 | 1.7391 | 1.7391 | -0.04 (-2.24%) | 1,747,928 |
| 2 Feb 2005 | CNY | 1.6149 | 1.7938 | 1.6149 | 1.7789 | 1.7789 | +0.124 (+7.51%) | 2,307,759 |
| 1 Feb 2005 | CNY | 1.7292 | 1.7839 | 1.595 | 1.6547 | 1.6547 | -0.084 (-4.85%) | 2,134,153 |
| 31 Jan 2005 | CNY | 1.913 | 1.913 | 1.7391 | 1.7391 | 1.7391 | -0.154 (-8.14%) | 2,097,357 |
| 28 Jan 2005 | CNY | 1.8932 | 1.9329 | 1.8683 | 1.8932 | 1.8932 | 0.0 (0.0%) | 1,037,924 |
| 27 Jan 2005 | CNY | 1.8932 | 1.9081 | 1.8733 | 1.8932 | 1.8932 | -0.005 (-0.26%) | 799,385 |
| 26 Jan 2005 | CNY | 1.923 | 1.9379 | 1.8634 | 1.8981 | 1.8981 | -0.04 (-2.05%) | 770,616 |
| 25 Jan 2005 | CNY | 1.9329 | 1.9379 | 1.9081 | 1.9379 | 1.9379 | -0.005 (-0.26%) | 615,020 |
| 24 Jan 2005 | CNY | 1.9926 | 2.0025 | 1.9081 | 1.9429 | 1.9429 | +0.02 (+1.03%) | 2,454,442 |
