| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | CNY | 8.3273 | 8.4182 | 7.9182 | 7.9273 | 7.9273 | -0.4 (-4.80%) | 3,222,146 |
| 16 Mar 2005 | CNY | 8.5 | 8.5273 | 8.2727 | 8.3273 | 8.3273 | -0.145 (-1.72%) | 1,975,521 |
| 15 Mar 2005 | CNY | 8.4364 | 8.5909 | 8.3182 | 8.4727 | 8.4727 | +0.173 (+2.08%) | 3,350,585 |
| 14 Mar 2005 | CNY | 8.4091 | 8.5182 | 8.2546 | 8.3 | 8.3 | -0.145 (-1.72%) | 2,520,793 |
| 11 Mar 2005 | CNY | 8.4364 | 8.5364 | 8.3545 | 8.4455 | 8.4455 | +0.009 (+0.11%) | 2,293,990 |
| 10 Mar 2005 | CNY | 8.7364 | 8.7727 | 8.4273 | 8.4364 | 8.4364 | -0.291 (-3.33%) | 2,494,906 |
| 9 Mar 2005 | CNY | 8.7546 | 8.8 | 8.6091 | 8.7273 | 8.7273 | 0.0 (0.0%) | 2,421,141 |
| 8 Mar 2005 | CNY | 8.6636 | 8.7364 | 8.5273 | 8.7273 | 8.7273 | +0.109 (+1.27%) | 3,361,152 |
| 7 Mar 2005 | CNY | 8.4364 | 8.6364 | 8.4182 | 8.6182 | 8.6182 | +0.191 (+2.27%) | 2,511,713 |
| 4 Mar 2005 | CNY | 8.4909 | 8.5909 | 8.4091 | 8.4273 | 8.4273 | -0.091 (-1.07%) | 1,363,517 |
| 3 Mar 2005 | CNY | 8.3636 | 8.5909 | 8.3636 | 8.5182 | 8.5182 | +0.091 (+1.08%) | 1,868,125 |
| 2 Mar 2005 | CNY | 8.7273 | 8.8 | 8.4091 | 8.4273 | 8.4273 | -0.382 (-4.33%) | 5,179,762 |
| 1 Mar 2005 | CNY | 8.8273 | 9.0364 | 8.7818 | 8.8091 | 8.8091 | +0.064 (+0.73%) | 5,613,284 |
| 28 Feb 2005 | CNY | 8.6818 | 8.8545 | 8.6455 | 8.7455 | 8.7455 | +0.064 (+0.73%) | 3,438,930 |
| 25 Feb 2005 | CNY | 8.6909 | 8.8091 | 8.6545 | 8.6818 | 8.6818 | -0.009 (-0.10%) | 4,306,376 |
| 24 Feb 2005 | CNY | 8.7636 | 8.8818 | 8.5909 | 8.6909 | 8.6909 | -0.127 (-1.44%) | 5,114,792 |
| 23 Feb 2005 | CNY | 8.7091 | 9.0727 | 8.6 | 8.8182 | 8.8182 | +0.073 (+0.83%) | 9,765,109 |
| 22 Feb 2005 | CNY | 8.7 | 8.8636 | 8.5091 | 8.7455 | 8.7455 | +0.036 (+0.42%) | 7,876,875 |
| 21 Feb 2005 | CNY | 8.5455 | 8.7546 | 8.3455 | 8.7091 | 8.7091 | +0.191 (+2.24%) | 7,980,629 |
| 18 Feb 2005 | CNY | 8.6 | 8.8 | 8.4182 | 8.5182 | 8.5182 | -0.082 (-0.95%) | 12,303,641 |
| 17 Feb 2005 | CNY | 7.7818 | 8.6 | 7.6909 | 8.6 | 8.6 | +0.782 (+10.00%) | 8,082,385 |
| 16 Feb 2005 | CNY | 7.6455 | 7.8636 | 7.6182 | 7.8182 | 7.8182 | +0.218 (+2.87%) | 1,611,170 |
| 4 Feb 2005 | CNY | 7.4091 | 7.6455 | 7.4091 | 7.6 | 7.6 | +0.191 (+2.58%) | 1,144,650 |
| 3 Feb 2005 | CNY | 7.7273 | 7.7546 | 7.4 | 7.4091 | 7.4091 | -0.264 (-3.44%) | 1,524,355 |
| 2 Feb 2005 | CNY | 7.2727 | 7.7546 | 7.2182 | 7.6727 | 7.6727 | +0.445 (+6.16%) | 1,943,676 |
| 1 Feb 2005 | CNY | 7.4364 | 7.5273 | 7.2091 | 7.2273 | 7.2273 | -0.209 (-2.81%) | 1,160,280 |
| 31 Jan 2005 | CNY | 7.6 | 7.6 | 7.4182 | 7.4364 | 7.4364 | -0.236 (-3.08%) | 1,367,476 |
| 28 Jan 2005 | CNY | 7.6364 | 7.7273 | 7.6 | 7.6727 | 7.6727 | 0.0 (0.0%) | 680,240 |
| 27 Jan 2005 | CNY | 7.8546 | 7.8546 | 7.6727 | 7.6727 | 7.6727 | -0.2 (-2.54%) | 1,060,510 |
| 26 Jan 2005 | CNY | 8.1182 | 8.1182 | 7.8636 | 7.8727 | 7.8727 | -0.255 (-3.13%) | 910,142 |
