| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | CNY | 3.0449 | 3.1265 | 3.039 | 3.0594 | 3.0594 | -0.012 (-0.38%) | 25,407,367 |
| 3 Mar 2005 | CNY | 2.9079 | 3.1906 | 2.8992 | 3.0711 | 3.0711 | +0.163 (+5.61%) | 55,880,445 |
| 2 Mar 2005 | CNY | 2.9138 | 2.9546 | 2.8555 | 2.9079 | 2.9079 | -0.02 (-0.70%) | 21,270,695 |
| 1 Mar 2005 | CNY | 3.0245 | 3.039 | 2.9108 | 2.9283 | 2.9283 | -0.096 (-3.18%) | 25,243,876 |
| 28 Feb 2005 | CNY | 2.9516 | 3.0332 | 2.9283 | 3.0245 | 3.0245 | +0.07 (+2.37%) | 31,804,024 |
| 25 Feb 2005 | CNY | 2.8555 | 3.074 | 2.8293 | 2.9546 | 2.9546 | +0.099 (+3.47%) | 40,142,508 |
| 24 Feb 2005 | CNY | 2.8497 | 2.9283 | 2.8176 | 2.8555 | 2.8555 | +0.032 (+1.14%) | 14,561,876 |
| 23 Feb 2005 | CNY | 2.7914 | 2.873 | 2.7797 | 2.8234 | 2.8234 | +0.035 (+1.25%) | 16,083,446 |
| 22 Feb 2005 | CNY | 2.7244 | 2.838 | 2.6981 | 2.7885 | 2.7885 | +0.07 (+2.57%) | 17,660,286 |
| 21 Feb 2005 | CNY | 2.6894 | 2.7273 | 2.6661 | 2.7185 | 2.7185 | +0.035 (+1.30%) | 5,713,909 |
| 18 Feb 2005 | CNY | 2.7389 | 2.7535 | 2.6807 | 2.6836 | 2.6836 | -0.076 (-2.74%) | 7,080,861 |
| 17 Feb 2005 | CNY | 2.6457 | 2.771 | 2.6224 | 2.7593 | 2.7593 | +0.093 (+3.50%) | 11,420,841 |
| 16 Feb 2005 | CNY | 2.6952 | 2.7302 | 2.6224 | 2.6661 | 2.6661 | +0.009 (+0.33%) | 8,728,320 |
| 4 Feb 2005 | CNY | 2.6078 | 2.6748 | 2.5845 | 2.6573 | 2.6573 | +0.067 (+2.59%) | 7,531,005 |
| 3 Feb 2005 | CNY | 2.6515 | 2.6923 | 2.5874 | 2.5903 | 2.5903 | -0.087 (-3.26%) | 12,666,883 |
| 2 Feb 2005 | CNY | 2.4796 | 2.6981 | 2.4796 | 2.6777 | 2.6777 | +0.198 (+7.99%) | 14,859,866 |
| 1 Feb 2005 | CNY | 2.5495 | 2.602 | 2.4767 | 2.4796 | 2.4796 | -0.079 (-3.08%) | 9,066,486 |
| 31 Jan 2005 | CNY | 2.6719 | 2.6807 | 2.5321 | 2.5583 | 2.5583 | -0.134 (-4.98%) | 11,974,018 |
| 28 Jan 2005 | CNY | 2.6632 | 2.7506 | 2.6428 | 2.6923 | 2.6923 | +0.029 (+1.09%) | 10,020,990 |
| 27 Jan 2005 | CNY | 2.7389 | 2.7448 | 2.6486 | 2.6632 | 2.6632 | -0.085 (-3.08%) | 11,196,186 |
| 26 Jan 2005 | CNY | 2.7943 | 2.8059 | 2.7273 | 2.7477 | 2.7477 | -0.052 (-1.87%) | 9,045,533 |
| 25 Jan 2005 | CNY | 2.8613 | 2.8701 | 2.7593 | 2.8001 | 2.8001 | -0.076 (-2.64%) | 12,880,241 |
| 24 Jan 2005 | CNY | 2.8817 | 2.9196 | 2.8205 | 2.8759 | 2.8759 | +0.05 (+1.75%) | 18,715,560 |
| 21 Jan 2005 | CNY | 2.8438 | 2.9021 | 2.6224 | 2.8263 | 2.8263 | -0.047 (-1.63%) | 35,606,155 |
| 20 Jan 2005 | CNY | 2.8846 | 2.972 | 2.8409 | 2.873 | 2.873 | -0.052 (-1.79%) | 19,884,479 |
| 19 Jan 2005 | CNY | 2.9662 | 2.9983 | 2.8963 | 2.9254 | 2.9254 | -0.052 (-1.76%) | 17,171,648 |
| 18 Jan 2005 | CNY | 2.8555 | 3.0157 | 2.8118 | 2.9779 | 2.9779 | +0.137 (+4.82%) | 34,893,583 |
| 17 Jan 2005 | CNY | 2.7681 | 2.8904 | 2.7564 | 2.8409 | 2.8409 | +0.009 (+0.31%) | 12,616,021 |
| 14 Jan 2005 | CNY | 2.8555 | 2.9429 | 2.803 | 2.8322 | 2.8322 | -0.047 (-1.62%) | 16,373,491 |
| 13 Jan 2005 | CNY | 2.8409 | 2.9575 | 2.8409 | 2.8788 | 2.8788 | +0.023 (+0.82%) | 24,135,498 |
