| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | CNY | 2.2933 | 2.48 | 2.29 | 2.3867 | 2.3867 | +0.133 (+5.92%) | 30,177,285 |
| 8 Mar 2005 | CNY | 2.22 | 2.28 | 2.1867 | 2.2533 | 2.2533 | +0.017 (+0.74%) | 9,089,148 |
| 7 Mar 2005 | CNY | 2.12 | 2.2467 | 2.08 | 2.2367 | 2.2367 | +0.1 (+4.68%) | 9,982,854 |
| 4 Mar 2005 | CNY | 2.0167 | 2.2 | 2.0167 | 2.1367 | 2.1367 | +0.12 (+5.95%) | 9,668,331 |
| 3 Mar 2005 | CNY | 2.0167 | 2.0267 | 1.9833 | 2.0167 | 2.0167 | 0.0 (0.0%) | 1,487,766 |
| 2 Mar 2005 | CNY | 2.0433 | 2.1233 | 2.0133 | 2.0167 | 2.0167 | -0.097 (-4.57%) | 2,604,150 |
| 1 Mar 2005 | CNY | 2.0667 | 2.1267 | 2.0667 | 2.1133 | 2.1133 | +0.027 (+1.27%) | 1,999,074 |
| 28 Feb 2005 | CNY | 2.0333 | 2.1333 | 2.0333 | 2.0867 | 2.0867 | +0.023 (+1.13%) | 2,602,272 |
| 25 Feb 2005 | CNY | 2.0933 | 2.13 | 2.05 | 2.0633 | 2.0633 | -0.03 (-1.43%) | 3,127,116 |
| 24 Feb 2005 | CNY | 2.04 | 2.1433 | 2.01 | 2.0933 | 2.0933 | +0.057 (+2.78%) | 3,654,009 |
| 23 Feb 2005 | CNY | 2 | 2.0867 | 1.97 | 2.0367 | 2.0367 | +0.043 (+2.18%) | 5,457,480 |
| 22 Feb 2005 | CNY | 1.9333 | 2 | 1.9267 | 1.9933 | 1.9933 | +0.053 (+2.75%) | 3,566,184 |
| 21 Feb 2005 | CNY | 1.9 | 1.9467 | 1.8833 | 1.94 | 1.94 | +0.027 (+1.40%) | 1,533,024 |
| 18 Feb 2005 | CNY | 1.9533 | 1.9567 | 1.9067 | 1.9133 | 1.9133 | -0.043 (-2.22%) | 1,050,600 |
| 17 Feb 2005 | CNY | 1.9333 | 1.9767 | 1.8933 | 1.9567 | 1.9567 | +0.023 (+1.21%) | 1,733,454 |
| 16 Feb 2005 | CNY | 1.9033 | 1.97 | 1.9 | 1.9333 | 1.9333 | +0.037 (+1.93%) | 1,510,281 |
| 4 Feb 2005 | CNY | 1.8667 | 1.9233 | 1.8533 | 1.8967 | 1.8967 | +0.037 (+1.97%) | 1,197,825 |
| 3 Feb 2005 | CNY | 1.9 | 1.93 | 1.86 | 1.86 | 1.86 | -0.08 (-4.12%) | 3,503,202 |
| 2 Feb 2005 | CNY | 1.8 | 1.97 | 1.8 | 1.94 | 1.94 | +0.14 (+7.78%) | 13,044,300 |
| 1 Feb 2005 | CNY | 1.7767 | 1.8567 | 1.7767 | 1.8 | 1.8 | +0.007 (+0.37%) | 1,577,439 |
| 31 Jan 2005 | CNY | 1.8433 | 1.86 | 1.7767 | 1.7933 | 1.7933 | -0.067 (-3.59%) | 644,436 |
| 28 Jan 2005 | CNY | 1.9367 | 1.95 | 1.85 | 1.86 | 1.86 | -0.087 (-4.45%) | 790,500 |
| 27 Jan 2005 | CNY | 1.9933 | 2 | 1.9133 | 1.9467 | 1.9467 | -0.05 (-2.50%) | 1,432,953 |
| 26 Jan 2005 | CNY | 2.0333 | 2.0333 | 1.97 | 1.9967 | 1.9967 | -0.04 (-1.96%) | 1,244,541 |
| 25 Jan 2005 | CNY | 2.0667 | 2.0667 | 2.01 | 2.0367 | 2.0367 | -0.037 (-1.77%) | 1,145,937 |
| 24 Jan 2005 | CNY | 2.06 | 2.1 | 2.0167 | 2.0733 | 2.0733 | +0.023 (+1.14%) | 2,625,300 |
| 21 Jan 2005 | CNY | 2.0567 | 2.0567 | 1.8867 | 2.05 | 2.05 | +0.007 (+0.33%) | 2,009,904 |
| 20 Jan 2005 | CNY | 2.0667 | 2.1067 | 2.02 | 2.0433 | 2.0433 | -0.027 (-1.29%) | 653,712 |
| 19 Jan 2005 | CNY | 2.1 | 2.1233 | 2.0433 | 2.07 | 2.07 | -0.023 (-1.11%) | 462,603 |
| 18 Jan 2005 | CNY | 2.08 | 2.1 | 2.0267 | 2.0933 | 2.0933 | +0.037 (+1.78%) | 482,997 |
