| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | CNY | 3.7 | 3.77 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 164,802 |
| 22 Mar 2005 | CNY | 3.88 | 3.88 | 3.69 | 3.7 | 3.7 | -0.19 (-4.88%) | 244,000 |
| 21 Mar 2005 | CNY | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 144,100 |
| 18 Mar 2005 | CNY | 3.98 | 4.03 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 141,200 |
| 17 Mar 2005 | CNY | 4 | 4.02 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 122,000 |
| 16 Mar 2005 | CNY | 3.98 | 4.06 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 222,368 |
| 15 Mar 2005 | CNY | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 378,600 |
| 14 Mar 2005 | CNY | 4.16 | 4.18 | 4.04 | 4.08 | 4.08 | -0.11 (-2.63%) | 334,500 |
| 11 Mar 2005 | CNY | 4.2 | 4.24 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 359,200 |
| 10 Mar 2005 | CNY | 4.37 | 4.38 | 4.2 | 4.22 | 4.22 | -0.14 (-3.21%) | 702,852 |
| 9 Mar 2005 | CNY | 4.25 | 4.36 | 4.21 | 4.36 | 4.36 | +0.11 (+2.59%) | 834,675 |
| 8 Mar 2005 | CNY | 4.17 | 4.26 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 482,798 |
| 7 Mar 2005 | CNY | 4.28 | 4.35 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 644,607 |
| 4 Mar 2005 | CNY | 4.22 | 4.28 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 431,200 |
| 3 Mar 2005 | CNY | 4.15 | 4.25 | 4.09 | 4.24 | 4.24 | +0.09 (+2.17%) | 483,702 |
| 2 Mar 2005 | CNY | 4.14 | 4.25 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 602,142 |
| 1 Mar 2005 | CNY | 4.1 | 4.15 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 317,450 |
| 28 Feb 2005 | CNY | 4.12 | 4.17 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 306,200 |
| 25 Feb 2005 | CNY | 4.14 | 4.21 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 410,700 |
| 24 Feb 2005 | CNY | 4.09 | 4.14 | 4.05 | 4.14 | 4.14 | 0.0 (0.0%) | 284,399 |
| 23 Feb 2005 | CNY | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 511,909 |
| 22 Feb 2005 | CNY | 4 | 4.1 | 3.99 | 4.09 | 4.09 | +0.09 (+2.25%) | 442,661 |
| 21 Feb 2005 | CNY | 3.95 | 4.02 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 227,248 |
| 18 Feb 2005 | CNY | 3.95 | 3.95 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 146,804 |
| 17 Feb 2005 | CNY | 3.99 | 3.99 | 3.89 | 3.98 | 3.98 | -0.02 (-0.50%) | 439,200 |
| 16 Feb 2005 | CNY | 3.97 | 4.04 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 163,699 |
| 4 Feb 2005 | CNY | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | +0.04 (+1.02%) | 109,599 |
| 3 Feb 2005 | CNY | 3.98 | 4.09 | 3.85 | 3.91 | 3.91 | -0.07 (-1.76%) | 266,299 |
| 2 Feb 2005 | CNY | 3.82 | 4.01 | 3.82 | 3.98 | 3.98 | +0.18 (+4.74%) | 209,065 |
| 1 Feb 2005 | CNY | 3.77 | 3.93 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 153,637 |
