| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | CNY | 4.8426 | 4.8998 | 4.7519 | 4.8998 | 4.8998 | +0.143 (+3.01%) | 3,721,883 |
| 28 Feb 2005 | CNY | 4.9761 | 4.9809 | 4.7233 | 4.7567 | 4.7567 | -0.219 (-4.41%) | 6,967,757 |
| 25 Feb 2005 | CNY | 4.9618 | 5.0191 | 4.9523 | 4.9761 | 4.9761 | +0.014 (+0.29%) | 3,949,193 |
| 24 Feb 2005 | CNY | 5.0954 | 5.0954 | 4.8664 | 4.9618 | 4.9618 | -0.158 (-3.08%) | 4,350,541 |
| 23 Feb 2005 | CNY | 5.2481 | 5.2481 | 5.1097 | 5.1193 | 5.1193 | -0.129 (-2.45%) | 2,551,846 |
| 22 Feb 2005 | CNY | 5.272 | 5.272 | 5.2242 | 5.2481 | 5.2481 | -0.019 (-0.36%) | 2,259,131 |
| 21 Feb 2005 | CNY | 5.1956 | 5.2815 | 5.1908 | 5.2672 | 5.2672 | +0.105 (+2.03%) | 1,407,451 |
| 18 Feb 2005 | CNY | 5.1527 | 5.2052 | 5.1431 | 5.1622 | 5.1622 | +0.005 (+0.09%) | 300,987 |
| 17 Feb 2005 | CNY | 5.272 | 5.272 | 5.1431 | 5.1574 | 5.1574 | -0.138 (-2.61%) | 461,019 |
| 16 Feb 2005 | CNY | 5.2386 | 5.3387 | 5.1718 | 5.2958 | 5.2958 | +0.086 (+1.65%) | 828,028 |
| 4 Feb 2005 | CNY | 5.0573 | 5.229 | 5.0382 | 5.2099 | 5.2099 | +0.148 (+2.92%) | 871,998 |
| 3 Feb 2005 | CNY | 5.1193 | 5.1813 | 5.0095 | 5.062 | 5.062 | -0.043 (-0.84%) | 1,450,016 |
| 2 Feb 2005 | CNY | 4.8664 | 5.1145 | 4.8664 | 5.105 | 5.105 | +0.191 (+3.88%) | 958,681 |
| 1 Feb 2005 | CNY | 5.0573 | 5.0573 | 4.8187 | 4.9141 | 4.9141 | -0.143 (-2.83%) | 2,158,020 |
| 31 Jan 2005 | CNY | 5.1145 | 5.1145 | 5.0143 | 5.0573 | 5.0573 | -0.091 (-1.76%) | 364,377 |
| 28 Jan 2005 | CNY | 5.1527 | 5.1908 | 5.1431 | 5.1479 | 5.1479 | -0.005 (-0.09%) | 399,770 |
| 27 Jan 2005 | CNY | 5.1145 | 5.1813 | 5.1145 | 5.1527 | 5.1527 | -0.024 (-0.46%) | 239,929 |
| 26 Jan 2005 | CNY | 5.2481 | 5.2481 | 5.1574 | 5.1765 | 5.1765 | +0.005 (+0.09%) | 142,936 |
| 25 Jan 2005 | CNY | 5.1193 | 5.2004 | 5.1193 | 5.1718 | 5.1718 | -0.038 (-0.73%) | 660,260 |
| 24 Jan 2005 | CNY | 5.2004 | 5.334 | 5.105 | 5.2099 | 5.2099 | +0.048 (+0.92%) | 2,464,112 |
| 21 Jan 2005 | CNY | 5.0334 | 5.1622 | 5.0334 | 5.1622 | 5.1622 | +0.129 (+2.56%) | 599,309 |
| 20 Jan 2005 | CNY | 5.0095 | 5.1288 | 5.0095 | 5.0334 | 5.0334 | -0.052 (-1.03%) | 403,773 |
| 19 Jan 2005 | CNY | 5.124 | 5.124 | 5.062 | 5.0859 | 5.0859 | -0.033 (-0.65%) | 987,844 |
| 18 Jan 2005 | CNY | 5.0954 | 5.2004 | 5.0095 | 5.1193 | 5.1193 | -0.067 (-1.29%) | 824,126 |
| 17 Jan 2005 | CNY | 5.1765 | 5.2195 | 5.1622 | 5.1861 | 5.1861 | -0.009 (-0.18%) | 375,892 |
| 14 Jan 2005 | CNY | 5.2958 | 5.3387 | 5.1527 | 5.1956 | 5.1956 | -0.119 (-2.24%) | 219,451 |
| 13 Jan 2005 | CNY | 5.2576 | 5.3769 | 5.2576 | 5.3149 | 5.3149 | +0.057 (+1.09%) | 389,478 |
| 12 Jan 2005 | CNY | 5.1479 | 5.3197 | 5.1097 | 5.2576 | 5.2576 | +0.138 (+2.70%) | 1,638,248 |
| 11 Jan 2005 | CNY | 5.0907 | 5.1527 | 5.0095 | 5.1193 | 5.1193 | +0.029 (+0.56%) | 444,771 |
| 10 Jan 2005 | CNY | 5.1002 | 5.1002 | 5.0525 | 5.0907 | 5.0907 | -0.014 (-0.28%) | 142,766 |
