| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | CNY | 3.2021 | 3.2313 | 3.1876 | 3.2289 | 3.2289 | +0.024 (+0.76%) | 1,754,860 |
| 3 Mar 2005 | CNY | 3.1584 | 3.2313 | 3.1584 | 3.2046 | 3.2046 | +0.041 (+1.31%) | 1,636,081 |
| 2 Mar 2005 | CNY | 3.2677 | 3.3066 | 3.1608 | 3.1633 | 3.1633 | -0.095 (-2.91%) | 2,708,628 |
| 1 Mar 2005 | CNY | 3.2677 | 3.3212 | 3.2507 | 3.258 | 3.258 | -0.024 (-0.74%) | 1,803,709 |
| 28 Feb 2005 | CNY | 3.2799 | 3.3236 | 3.2313 | 3.2823 | 3.2823 | 0.0 (0.0%) | 2,657,330 |
| 25 Feb 2005 | CNY | 3.3018 | 3.3333 | 3.2556 | 3.2823 | 3.2823 | -0.022 (-0.66%) | 3,950,586 |
| 24 Feb 2005 | CNY | 3.3042 | 3.3576 | 3.275 | 3.3042 | 3.3042 | +0.005 (+0.15%) | 3,357,289 |
| 23 Feb 2005 | CNY | 3.2605 | 3.3358 | 3.2313 | 3.2993 | 3.2993 | +0.046 (+1.42%) | 4,610,455 |
| 22 Feb 2005 | CNY | 3.1949 | 3.2799 | 3.1827 | 3.2532 | 3.2532 | +0.063 (+1.98%) | 3,570,440 |
| 21 Feb 2005 | CNY | 3.1827 | 3.2191 | 3.122 | 3.19 | 3.19 | +0.051 (+1.62%) | 1,823,124 |
| 18 Feb 2005 | CNY | 3.2264 | 3.2264 | 3.1341 | 3.139 | 3.139 | -0.092 (-2.86%) | 1,670,351 |
| 17 Feb 2005 | CNY | 3.1487 | 3.2434 | 3.1268 | 3.2313 | 3.2313 | +0.087 (+2.78%) | 2,636,483 |
| 16 Feb 2005 | CNY | 3.1584 | 3.2507 | 3.1365 | 3.1438 | 3.1438 | +0.022 (+0.70%) | 2,518,572 |
| 15 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 3.0734 | 3.1463 | 3.0734 | 3.122 | 3.122 | +0.049 (+1.58%) | 2,485,183 |
| 3 Feb 2005 | CNY | 3.1949 | 3.2216 | 3.0612 | 3.0734 | 3.0734 | -0.121 (-3.80%) | 4,397,966 |
| 2 Feb 2005 | CNY | 2.9519 | 3.2143 | 2.9519 | 3.1949 | 3.1949 | +0.214 (+7.17%) | 4,334,629 |
| 1 Feb 2005 | CNY | 2.9373 | 3.0661 | 2.9276 | 2.9811 | 2.9811 | +0.027 (+0.91%) | 3,387,607 |
| 31 Jan 2005 | CNY | 3.1706 | 3.1706 | 2.9203 | 2.9543 | 2.9543 | -0.228 (-7.18%) | 4,754,371 |
| 28 Jan 2005 | CNY | 3.2313 | 3.2653 | 3.1633 | 3.1827 | 3.1827 | -0.049 (-1.50%) | 2,525,964 |
| 27 Jan 2005 | CNY | 3.3503 | 3.3503 | 3.2264 | 3.2313 | 3.2313 | -0.136 (-4.04%) | 4,735,186 |
| 26 Jan 2005 | CNY | 3.4402 | 3.45 | 3.3528 | 3.3674 | 3.3674 | -0.073 (-2.12%) | 2,922,364 |
| 25 Jan 2005 | CNY | 3.4743 | 3.5326 | 3.4038 | 3.4402 | 3.4402 | -0.07 (-2.01%) | 3,890,052 |
| 24 Jan 2005 | CNY | 3.5423 | 3.5714 | 3.4743 | 3.5107 | 3.5107 | +0.078 (+2.27%) | 5,508,870 |
