| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | CNY | 2.0554 | 2.13 | 2.0513 | 2.1176 | 2.1176 | +0.056 (+2.71%) | 1,207,660 |
| 18 Mar 2005 | CNY | 2.0741 | 2.1052 | 2.0513 | 2.0617 | 2.0617 | -0.023 (-1.09%) | 1,239,132 |
| 17 Mar 2005 | CNY | 2.1197 | 2.1321 | 2.0803 | 2.0844 | 2.0844 | -0.044 (-2.05%) | 991,792 |
| 16 Mar 2005 | CNY | 2.1673 | 2.1818 | 2.1155 | 2.128 | 2.128 | -0.058 (-2.65%) | 1,739,522 |
| 15 Mar 2005 | CNY | 2.1777 | 2.2481 | 2.1777 | 2.186 | 2.186 | +0.006 (+0.28%) | 4,809,910 |
| 14 Mar 2005 | CNY | 2.1528 | 2.188 | 2.0989 | 2.1798 | 2.1798 | +0.031 (+1.45%) | 2,978,462 |
| 11 Mar 2005 | CNY | 2.1155 | 2.1528 | 2.0969 | 2.1487 | 2.1487 | +0.035 (+1.67%) | 1,514,788 |
| 10 Mar 2005 | CNY | 2.1777 | 2.1963 | 2.0907 | 2.1135 | 2.1135 | -0.072 (-3.32%) | 1,905,521 |
| 9 Mar 2005 | CNY | 2.1507 | 2.2005 | 2.1507 | 2.186 | 2.186 | +0.025 (+1.15%) | 2,454,062 |
| 8 Mar 2005 | CNY | 2.0948 | 2.1632 | 2.0948 | 2.1611 | 2.1611 | +0.07 (+3.37%) | 2,315,746 |
| 7 Mar 2005 | CNY | 2.0948 | 2.1072 | 2.0658 | 2.0907 | 2.0907 | -0.004 (-0.20%) | 1,459,455 |
| 4 Mar 2005 | CNY | 2.1342 | 2.1425 | 2.0927 | 2.0948 | 2.0948 | -0.037 (-1.75%) | 1,350,508 |
| 3 Mar 2005 | CNY | 2.1052 | 2.1321 | 2.0969 | 2.1321 | 2.1321 | +0.025 (+1.18%) | 1,019,572 |
| 2 Mar 2005 | CNY | 2.1445 | 2.1735 | 2.1052 | 2.1072 | 2.1072 | -0.037 (-1.74%) | 1,787,268 |
| 1 Mar 2005 | CNY | 2.186 | 2.188 | 2.1342 | 2.1445 | 2.1445 | -0.035 (-1.62%) | 1,206,898 |
| 28 Feb 2005 | CNY | 2.1549 | 2.2025 | 2.1466 | 2.1798 | 2.1798 | +0.025 (+1.16%) | 2,215,853 |
| 25 Feb 2005 | CNY | 2.1425 | 2.2067 | 2.1425 | 2.1549 | 2.1549 | +0.015 (+0.68%) | 3,503,745 |
| 24 Feb 2005 | CNY | 2.1756 | 2.1756 | 2.1155 | 2.1404 | 2.1404 | -0.035 (-1.62%) | 3,346,516 |
| 23 Feb 2005 | CNY | 2.1362 | 2.2191 | 2.1135 | 2.1756 | 2.1756 | +0.046 (+2.14%) | 5,392,659 |
| 22 Feb 2005 | CNY | 2.0119 | 2.1507 | 2.0099 | 2.13 | 2.13 | +0.118 (+5.87%) | 4,516,711 |
| 21 Feb 2005 | CNY | 1.9601 | 2.0285 | 1.9601 | 2.0119 | 2.0119 | +0.033 (+1.67%) | 931,508 |
| 18 Feb 2005 | CNY | 1.9622 | 2.0036 | 1.9581 | 1.9788 | 1.9788 | +0.01 (+0.53%) | 881,228 |
| 17 Feb 2005 | CNY | 1.9788 | 1.9891 | 1.929 | 1.9684 | 1.9684 | -0.004 (-0.21%) | 1,704,778 |
| 16 Feb 2005 | CNY | 2.014 | 2.0306 | 1.9684 | 1.9726 | 1.9726 | -0.033 (-1.65%) | 1,697,683 |
| 4 Feb 2005 | CNY | 1.9581 | 2.0264 | 1.9518 | 2.0057 | 2.0057 | +0.054 (+2.76%) | 1,214,538 |
| 3 Feb 2005 | CNY | 2.0202 | 2.0202 | 1.9498 | 1.9518 | 1.9518 | -0.05 (-2.49%) | 1,309,306 |
| 2 Feb 2005 | CNY | 1.869 | 2.0285 | 1.8648 | 2.0016 | 2.0016 | +0.12 (+6.39%) | 1,836,380 |
| 1 Feb 2005 | CNY | 1.8544 | 1.927 | 1.8544 | 1.8814 | 1.8814 | -0.002 (-0.11%) | 999,746 |
| 31 Jan 2005 | CNY | 1.9187 | 1.9187 | 1.8793 | 1.8835 | 1.8835 | -0.05 (-2.57%) | 588,994 |
| 28 Jan 2005 | CNY | 1.9539 | 1.9788 | 1.9249 | 1.9332 | 1.9332 | -0.027 (-1.37%) | 552,609 |
