| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | CNY | 4.5867 | 4.68 | 4.4133 | 4.4267 | 4.4267 | -0.16 (-3.49%) | 2,548,102 |
| 16 Mar 2005 | CNY | 4.5667 | 4.7333 | 4.5067 | 4.5867 | 4.5867 | 0.0 (0.0%) | 3,187,060 |
| 15 Mar 2005 | CNY | 4.6333 | 4.68 | 4.5533 | 4.5867 | 4.5867 | -0.113 (-2.41%) | 4,092,460 |
| 14 Mar 2005 | CNY | 4.5867 | 4.8667 | 4.4933 | 4.7 | 4.7 | +0.213 (+4.75%) | 11,960,623 |
| 11 Mar 2005 | CNY | 4.08 | 4.4867 | 4.08 | 4.4867 | 4.4867 | +0.407 (+9.97%) | 5,136,331 |
| 10 Mar 2005 | CNY | 4.22 | 4.2333 | 4.0667 | 4.08 | 4.08 | -0.113 (-2.70%) | 674,425 |
| 9 Mar 2005 | CNY | 4.1333 | 4.2133 | 4.1333 | 4.1933 | 4.1933 | +0.053 (+1.29%) | 462,904 |
| 8 Mar 2005 | CNY | 4.0733 | 4.1533 | 4.0667 | 4.14 | 4.14 | +0.087 (+2.14%) | 305,565 |
| 7 Mar 2005 | CNY | 4.0533 | 4.0867 | 4.0533 | 4.0533 | 4.0533 | 0.0 (0.0%) | 276,436 |
| 4 Mar 2005 | CNY | 4.1 | 4.12 | 4.0533 | 4.0533 | 4.0533 | -0.02 (-0.49%) | 328,950 |
| 3 Mar 2005 | CNY | 4.1133 | 4.1333 | 4.0533 | 4.0733 | 4.0733 | -0.04 (-0.97%) | 472,327 |
| 2 Mar 2005 | CNY | 4.1733 | 4.2333 | 4.1067 | 4.1133 | 4.1133 | -0.08 (-1.91%) | 407,427 |
| 1 Mar 2005 | CNY | 4.16 | 4.22 | 4.1467 | 4.1933 | 4.1933 | +0.033 (+0.80%) | 385,515 |
| 28 Feb 2005 | CNY | 4.2 | 4.2533 | 4.1333 | 4.16 | 4.16 | -0.067 (-1.58%) | 645,150 |
| 25 Feb 2005 | CNY | 4.2067 | 4.3333 | 4.2067 | 4.2267 | 4.2267 | +0.02 (+0.48%) | 1,059,873 |
| 24 Feb 2005 | CNY | 4.2467 | 4.26 | 4.14 | 4.2067 | 4.2067 | -0.04 (-0.94%) | 623,265 |
| 23 Feb 2005 | CNY | 4.2467 | 4.28 | 4.1867 | 4.2467 | 4.2467 | +0.027 (+0.63%) | 610,752 |
| 22 Feb 2005 | CNY | 4.0933 | 4.2533 | 4.0933 | 4.22 | 4.22 | +0.113 (+2.76%) | 839,008 |
| 21 Feb 2005 | CNY | 4.0333 | 4.1467 | 4.0333 | 4.1067 | 4.1067 | +0.033 (+0.82%) | 197,703 |
| 18 Feb 2005 | CNY | 4.14 | 4.14 | 4.0667 | 4.0733 | 4.0733 | -0.093 (-2.24%) | 177,900 |
| 17 Feb 2005 | CNY | 4.08 | 4.1733 | 4.0133 | 4.1667 | 4.1667 | +0.073 (+1.79%) | 323,400 |
| 16 Feb 2005 | CNY | 4.1133 | 4.2 | 4.08 | 4.0933 | 4.0933 | +0.007 (+0.16%) | 274,498 |
| 4 Feb 2005 | CNY | 4 | 4.1 | 3.9667 | 4.0867 | 4.0867 | +0.087 (+2.17%) | 477,045 |
| 3 Feb 2005 | CNY | 4.1 | 4.1133 | 4 | 4 | 4 | -0.087 (-2.12%) | 451,741 |
| 2 Feb 2005 | CNY | 3.8533 | 4.1133 | 3.8533 | 4.0867 | 4.0867 | +0.22 (+5.69%) | 527,551 |
| 1 Feb 2005 | CNY | 3.9333 | 3.9333 | 3.8333 | 3.8667 | 3.8667 | +0.007 (+0.17%) | 290,445 |
| 31 Jan 2005 | CNY | 4 | 4.0067 | 3.8333 | 3.86 | 3.86 | -0.14 (-3.50%) | 452,997 |
| 28 Jan 2005 | CNY | 4.0667 | 4.1133 | 3.9867 | 4 | 4 | -0.08 (-1.96%) | 546,754 |
| 27 Jan 2005 | CNY | 4.2867 | 4.2867 | 4.0667 | 4.08 | 4.08 | -0.227 (-5.26%) | 882,465 |
| 26 Jan 2005 | CNY | 4.2667 | 4.38 | 4.2667 | 4.3067 | 4.3067 | -0.007 (-0.15%) | 274,809 |
