| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | CNY | 5.0139 | 5.0139 | 4.9375 | 4.9931 | 4.9931 | -0.021 (-0.41%) | 672,622 |
| 28 Feb 2005 | CNY | 4.9514 | 5.0278 | 4.8819 | 5.0139 | 5.0139 | +0.056 (+1.12%) | 1,129,661 |
| 25 Feb 2005 | CNY | 4.9097 | 4.9931 | 4.875 | 4.9583 | 4.9583 | +0.062 (+1.28%) | 1,123,012 |
| 24 Feb 2005 | CNY | 4.9583 | 4.9861 | 4.8472 | 4.8958 | 4.8958 | -0.07 (-1.40%) | 1,042,905 |
| 23 Feb 2005 | CNY | 4.8611 | 5.0764 | 4.7639 | 4.9653 | 4.9653 | +0.118 (+2.44%) | 1,512,417 |
| 22 Feb 2005 | CNY | 4.7639 | 4.8611 | 4.7083 | 4.8472 | 4.8472 | +0.111 (+2.35%) | 819,685 |
| 21 Feb 2005 | CNY | 4.7361 | 4.7431 | 4.6667 | 4.7361 | 4.7361 | +0.042 (+0.89%) | 554,457 |
| 18 Feb 2005 | CNY | 4.6736 | 4.7222 | 4.6597 | 4.6944 | 4.6944 | +0.007 (+0.15%) | 307,008 |
| 17 Feb 2005 | CNY | 4.7153 | 4.7431 | 4.6458 | 4.6875 | 4.6875 | -0.014 (-0.30%) | 627,353 |
| 16 Feb 2005 | CNY | 4.6597 | 4.7778 | 4.6597 | 4.7014 | 4.7014 | +0.042 (+0.89%) | 802,866 |
| 15 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 4.5208 | 4.6875 | 4.5208 | 4.6597 | 4.6597 | +0.111 (+2.44%) | 501,719 |
| 3 Feb 2005 | CNY | 4.6042 | 4.6667 | 4.5 | 4.5486 | 4.5486 | -0.056 (-1.21%) | 536,345 |
| 2 Feb 2005 | CNY | 4.3472 | 4.6181 | 4.3403 | 4.6042 | 4.6042 | +0.264 (+6.08%) | 903,450 |
| 1 Feb 2005 | CNY | 4.2917 | 4.4028 | 4.2708 | 4.3403 | 4.3403 | +0.035 (+0.81%) | 488,685 |
| 31 Jan 2005 | CNY | 4.5833 | 4.5833 | 4.2917 | 4.3056 | 4.3056 | -0.257 (-5.63%) | 613,872 |
| 28 Jan 2005 | CNY | 4.7014 | 4.7083 | 4.5486 | 4.5625 | 4.5625 | -0.09 (-1.94%) | 623,499 |
| 27 Jan 2005 | CNY | 4.6875 | 4.8194 | 4.6389 | 4.6528 | 4.6528 | -0.049 (-1.03%) | 521,857 |
| 26 Jan 2005 | CNY | 4.8542 | 4.8611 | 4.6875 | 4.7014 | 4.7014 | -0.167 (-3.42%) | 611,287 |
| 25 Jan 2005 | CNY | 4.9514 | 4.9514 | 4.8542 | 4.8681 | 4.8681 | -0.083 (-1.68%) | 390,528 |
| 24 Jan 2005 | CNY | 4.8958 | 4.9792 | 4.8889 | 4.9514 | 4.9514 | +0.097 (+2.00%) | 927,446 |
| 21 Jan 2005 | CNY | 4.7639 | 4.8611 | 4.6528 | 4.8542 | 4.8542 | +0.083 (+1.75%) | 433,123 |
| 20 Jan 2005 | CNY | 4.8264 | 4.8819 | 4.7639 | 4.7708 | 4.7708 | -0.111 (-2.28%) | 236,563 |
| 19 Jan 2005 | CNY | 4.8472 | 4.8889 | 4.7917 | 4.8819 | 4.8819 | +0.035 (+0.72%) | 332,776 |
