| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | CNY | 1.9853 | 2 | 1.9706 | 1.9927 | 1.9927 | +0.007 (+0.37%) | 2,819,520 |
| 14 Mar 2005 | CNY | 2.0147 | 2.0147 | 1.9485 | 1.9853 | 1.9853 | -0.029 (-1.46%) | 3,968,016 |
| 11 Mar 2005 | CNY | 2.0515 | 2.0662 | 2.0074 | 2.0147 | 2.0147 | -0.037 (-1.79%) | 5,187,552 |
| 10 Mar 2005 | CNY | 2.1397 | 2.1471 | 2.0441 | 2.0515 | 2.0515 | -0.073 (-3.46%) | 4,720,307 |
| 9 Mar 2005 | CNY | 2.125 | 2.1397 | 2.1103 | 2.125 | 2.125 | +0.007 (+0.34%) | 4,035,200 |
| 8 Mar 2005 | CNY | 2.0809 | 2.125 | 2.0809 | 2.1177 | 2.1177 | +0.037 (+1.77%) | 4,562,790 |
| 7 Mar 2005 | CNY | 2.0882 | 2.1103 | 2.0662 | 2.0809 | 2.0809 | -0.015 (-0.70%) | 3,200,531 |
| 4 Mar 2005 | CNY | 2.125 | 2.125 | 2.0882 | 2.0956 | 2.0956 | -0.029 (-1.38%) | 3,667,891 |
| 3 Mar 2005 | CNY | 2.1029 | 2.125 | 2.0882 | 2.125 | 2.125 | +0.007 (+0.34%) | 3,809,925 |
| 2 Mar 2005 | CNY | 2.1765 | 2.1985 | 2.1103 | 2.1177 | 2.1177 | -0.051 (-2.37%) | 5,093,062 |
| 1 Mar 2005 | CNY | 2.1544 | 2.1765 | 2.1471 | 2.1691 | 2.1691 | +0.015 (+0.68%) | 4,390,694 |
| 28 Feb 2005 | CNY | 2.1765 | 2.1838 | 2.1471 | 2.1544 | 2.1544 | -0.029 (-1.35%) | 7,042,003 |
| 25 Feb 2005 | CNY | 2.2353 | 2.2353 | 2.1618 | 2.1838 | 2.1838 | -0.051 (-2.30%) | 9,385,234 |
| 24 Feb 2005 | CNY | 2.2059 | 2.25 | 2.1544 | 2.2353 | 2.2353 | +0.029 (+1.33%) | 11,568,343 |
| 23 Feb 2005 | CNY | 2.1912 | 2.2427 | 2.1765 | 2.2059 | 2.2059 | +0.015 (+0.67%) | 11,765,992 |
| 22 Feb 2005 | CNY | 2.1397 | 2.2059 | 2.1177 | 2.1912 | 2.1912 | +0.051 (+2.41%) | 10,650,377 |
| 21 Feb 2005 | CNY | 2.1029 | 2.1544 | 2.0882 | 2.1397 | 2.1397 | +0.051 (+2.47%) | 4,861,347 |
| 18 Feb 2005 | CNY | 2.1544 | 2.1691 | 2.0882 | 2.0882 | 2.0882 | -0.081 (-3.73%) | 4,461,480 |
| 17 Feb 2005 | CNY | 2.1397 | 2.1765 | 2.0956 | 2.1691 | 2.1691 | +0.029 (+1.37%) | 8,366,607 |
| 16 Feb 2005 | CNY | 2.1397 | 2.1618 | 2.1029 | 2.1397 | 2.1397 | 0.0 (0.0%) | 6,566,250 |
| 4 Feb 2005 | CNY | 2.0441 | 2.1765 | 2.0221 | 2.1397 | 2.1397 | +0.096 (+4.68%) | 11,407,688 |
| 3 Feb 2005 | CNY | 2.0809 | 2.1324 | 2.0441 | 2.0441 | 2.0441 | -0.051 (-2.46%) | 15,319,356 |
| 2 Feb 2005 | CNY | 1.9265 | 2.0956 | 1.9118 | 2.0956 | 2.0956 | +0.191 (+10.04%) | 13,318,659 |
| 1 Feb 2005 | CNY | 1.9044 | 1.9559 | 1.8824 | 1.9044 | 1.9044 | -0.015 (-0.77%) | 3,842,102 |
| 31 Jan 2005 | CNY | 1.9853 | 1.9853 | 1.9118 | 1.9191 | 1.9191 | -0.074 (-3.69%) | 3,410,064 |
| 28 Jan 2005 | CNY | 2.0294 | 2.0515 | 1.9706 | 1.9927 | 1.9927 | -0.051 (-2.51%) | 3,956,169 |
| 27 Jan 2005 | CNY | 2.0956 | 2.1103 | 2.0294 | 2.0441 | 2.0441 | -0.066 (-3.14%) | 4,389,944 |
| 26 Jan 2005 | CNY | 2.1765 | 2.1838 | 2.1029 | 2.1103 | 2.1103 | -0.059 (-2.71%) | 5,412,518 |
| 25 Jan 2005 | CNY | 2.1397 | 2.1765 | 2.125 | 2.1691 | 2.1691 | +0.015 (+0.68%) | 5,156,886 |
| 24 Jan 2005 | CNY | 2.2132 | 2.25 | 2.1471 | 2.1544 | 2.1544 | -0.007 (-0.34%) | 10,566,476 |
