| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | CNY | 3.2727 | 3.3485 | 3.2424 | 3.2803 | 3.2803 | +0.015 (+0.46%) | 684,183 |
| 1 Mar 2005 | CNY | 3.2197 | 3.2727 | 3.2197 | 3.2652 | 3.2652 | -0.007 (-0.23%) | 491,845 |
| 28 Feb 2005 | CNY | 3.303 | 3.3182 | 3.2349 | 3.2727 | 3.2727 | -0.03 (-0.92%) | 770,616 |
| 25 Feb 2005 | CNY | 3.3409 | 3.3788 | 3.2803 | 3.303 | 3.303 | -0.045 (-1.36%) | 1,365,371 |
| 24 Feb 2005 | CNY | 3.3182 | 3.3636 | 3.2803 | 3.3485 | 3.3485 | +0.015 (+0.46%) | 1,232,753 |
| 23 Feb 2005 | CNY | 3.3106 | 3.3409 | 3.2652 | 3.3333 | 3.3333 | +0.023 (+0.69%) | 1,387,520 |
| 22 Feb 2005 | CNY | 3.2424 | 3.3485 | 3.2273 | 3.3106 | 3.3106 | +0.068 (+2.10%) | 1,711,060 |
| 21 Feb 2005 | CNY | 3.197 | 3.25 | 3.1818 | 3.2424 | 3.2424 | +0.038 (+1.18%) | 576,190 |
| 18 Feb 2005 | CNY | 3.2197 | 3.2727 | 3.1818 | 3.2046 | 3.2046 | -0.015 (-0.47%) | 577,500 |
| 17 Feb 2005 | CNY | 3.2349 | 3.2652 | 3.1818 | 3.2197 | 3.2197 | -0.015 (-0.47%) | 357,020 |
| 16 Feb 2005 | CNY | 3.2197 | 3.2576 | 3.1591 | 3.2349 | 3.2349 | +0.053 (+1.67%) | 800,866 |
| 4 Feb 2005 | CNY | 3.1061 | 3.2197 | 3.1061 | 3.1818 | 3.1818 | +0.015 (+0.48%) | 845,644 |
| 3 Feb 2005 | CNY | 3.0909 | 3.197 | 3.053 | 3.1667 | 3.1667 | +0.076 (+2.45%) | 1,348,472 |
| 2 Feb 2005 | CNY | 2.947 | 3.1439 | 2.947 | 3.0909 | 3.0909 | +0.129 (+4.35%) | 653,334 |
| 1 Feb 2005 | CNY | 3.0303 | 3.1061 | 2.9621 | 2.9621 | 2.9621 | -0.121 (-3.93%) | 715,506 |
| 31 Jan 2005 | CNY | 3.1439 | 3.2273 | 2.9621 | 3.0833 | 3.0833 | -0.114 (-3.56%) | 1,705,857 |
| 28 Jan 2005 | CNY | 3.2576 | 3.3788 | 3.1439 | 3.197 | 3.197 | +0.061 (+1.93%) | 2,812,574 |
| 27 Jan 2005 | CNY | 3.1439 | 3.1667 | 3.1061 | 3.1364 | 3.1364 | -0.015 (-0.48%) | 258,541 |
| 26 Jan 2005 | CNY | 3.197 | 3.197 | 3.1439 | 3.1515 | 3.1515 | -0.068 (-2.12%) | 339,919 |
| 25 Jan 2005 | CNY | 3.1742 | 3.2424 | 3.1667 | 3.2197 | 3.2197 | -0.03 (-0.93%) | 611,705 |
| 24 Jan 2005 | CNY | 3.3561 | 3.3939 | 3.2197 | 3.25 | 3.25 | +0.121 (+3.87%) | 2,717,664 |
| 21 Jan 2005 | CNY | 3.0606 | 3.1288 | 2.8864 | 3.1288 | 3.1288 | +0.068 (+2.23%) | 600,903 |
| 20 Jan 2005 | CNY | 3.1212 | 3.1212 | 3.053 | 3.0606 | 3.0606 | -0.068 (-2.18%) | 317,044 |
| 19 Jan 2005 | CNY | 3.0833 | 3.1364 | 3.0833 | 3.1288 | 3.1288 | +0.045 (+1.48%) | 181,105 |
| 18 Jan 2005 | CNY | 3.0682 | 3.1136 | 3.053 | 3.0833 | 3.0833 | +0.023 (+0.74%) | 231,869 |
| 17 Jan 2005 | CNY | 3.0985 | 3.1288 | 3.053 | 3.0606 | 3.0606 | -0.106 (-3.35%) | 319,117 |
| 14 Jan 2005 | CNY | 3.1288 | 3.2046 | 3.1288 | 3.1667 | 3.1667 | -0.015 (-0.47%) | 154,968 |
| 13 Jan 2005 | CNY | 3.197 | 3.2046 | 3.1515 | 3.1818 | 3.1818 | -0.008 (-0.24%) | 153,093 |
| 12 Jan 2005 | CNY | 3.1818 | 3.1894 | 3.1061 | 3.1894 | 3.1894 | 0.0 (0.0%) | 201,311 |
| 11 Jan 2005 | CNY | 3.2197 | 3.2197 | 3.1742 | 3.1894 | 3.1894 | -0.023 (-0.71%) | 201,003 |
