| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 4.491 | 4.5277 | 4.4617 | 4.5167 | 4.5167 | +0.048 (+1.07%) | 1,073,850 |
| 2 Mar 2005 | CNY | 4.5461 | 4.5497 | 4.4433 | 4.469 | 4.469 | -0.077 (-1.70%) | 1,531,697 |
| 1 Mar 2005 | CNY | 4.6048 | 4.6048 | 4.458 | 4.5461 | 4.5461 | -0.055 (-1.20%) | 1,782,860 |
| 28 Feb 2005 | CNY | 4.5938 | 4.6781 | 4.5754 | 4.6011 | 4.6011 | -0.007 (-0.16%) | 1,324,280 |
| 25 Feb 2005 | CNY | 4.5644 | 4.7515 | 4.5644 | 4.6084 | 4.6084 | +0.044 (+0.96%) | 1,835,872 |
| 24 Feb 2005 | CNY | 4.5314 | 4.6158 | 4.491 | 4.5644 | 4.5644 | -0.018 (-0.40%) | 912,902 |
| 23 Feb 2005 | CNY | 4.5314 | 4.6561 | 4.469 | 4.5828 | 4.5828 | -0.004 (-0.08%) | 1,682,018 |
| 22 Feb 2005 | CNY | 4.3186 | 4.6048 | 4.2966 | 4.5864 | 4.5864 | +0.272 (+6.29%) | 2,009,090 |
| 21 Feb 2005 | CNY | 4.2892 | 4.3296 | 4.2305 | 4.3149 | 4.3149 | +0.029 (+0.68%) | 548,614 |
| 18 Feb 2005 | CNY | 4.3002 | 4.3736 | 4.2562 | 4.2856 | 4.2856 | +0.033 (+0.78%) | 1,009,085 |
| 17 Feb 2005 | CNY | 4.2305 | 4.2525 | 4.1535 | 4.2525 | 4.2525 | -0.022 (-0.51%) | 482,509 |
| 16 Feb 2005 | CNY | 4.2268 | 4.3039 | 4.1865 | 4.2745 | 4.2745 | +0.055 (+1.30%) | 866,856 |
| 4 Feb 2005 | CNY | 4.1241 | 4.2489 | 4.0361 | 4.2195 | 4.2195 | +0.092 (+2.22%) | 1,337,231 |
| 3 Feb 2005 | CNY | 4.1278 | 4.1938 | 4.0434 | 4.1278 | 4.1278 | -0.07 (-1.66%) | 794,225 |
| 2 Feb 2005 | CNY | 3.893 | 4.2158 | 3.8709 | 4.1975 | 4.1975 | +0.286 (+7.32%) | 1,113,789 |
| 1 Feb 2005 | CNY | 3.7792 | 3.9113 | 3.7792 | 3.9113 | 3.9113 | +0.103 (+2.70%) | 511,270 |
| 31 Jan 2005 | CNY | 3.9076 | 3.9076 | 3.7792 | 3.8086 | 3.8086 | -0.117 (-2.99%) | 721,331 |
| 28 Jan 2005 | CNY | 4.0067 | 4.0691 | 3.8966 | 3.926 | 3.926 | -0.136 (-3.34%) | 697,440 |
| 27 Jan 2005 | CNY | 4.1755 | 4.1938 | 4.0471 | 4.0617 | 4.0617 | -0.07 (-1.69%) | 359,621 |
| 26 Jan 2005 | CNY | 4.1498 | 4.1938 | 4.1094 | 4.1314 | 4.1314 | -0.081 (-1.92%) | 359,897 |
| 25 Jan 2005 | CNY | 4.1938 | 4.2122 | 4.0471 | 4.2122 | 4.2122 | -0.073 (-1.71%) | 1,865,533 |
| 24 Jan 2005 | CNY | 4.2599 | 4.3406 | 4.1828 | 4.2856 | 4.2856 | +0.121 (+2.91%) | 1,420,030 |
| 21 Jan 2005 | CNY | 4.014 | 4.1645 | 3.8966 | 4.1645 | 4.1645 | +0.191 (+4.80%) | 1,192,843 |
| 20 Jan 2005 | CNY | 4.0948 | 4.0948 | 3.8966 | 3.9737 | 3.9737 | -0.128 (-3.13%) | 670,158 |
| 19 Jan 2005 | CNY | 4.1571 | 4.2048 | 4.0874 | 4.1021 | 4.1021 | -0.088 (-2.10%) | 332,607 |
| 18 Jan 2005 | CNY | 4.1681 | 4.3076 | 4.1131 | 4.1902 | 4.1902 | +0.026 (+0.62%) | 455,617 |
| 17 Jan 2005 | CNY | 4.2856 | 4.2929 | 4.1461 | 4.1645 | 4.1645 | -0.18 (-4.14%) | 762,828 |
| 14 Jan 2005 | CNY | 4.4066 | 4.4617 | 4.3443 | 4.3443 | 4.3443 | -0.103 (-2.31%) | 334,138 |
| 13 Jan 2005 | CNY | 4.4323 | 4.491 | 4.4103 | 4.447 | 4.447 | 0.0 (0.0%) | 405,253 |
| 12 Jan 2005 | CNY | 4.48 | 4.48 | 4.4176 | 4.447 | 4.447 | -0.048 (-1.06%) | 303,017 |
