| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | CNY | 3.3276 | 3.4433 | 3.3276 | 3.423 | 3.423 | +0.095 (+2.87%) | 7,075,378 |
| 24 Feb 2005 | CNY | 3.3854 | 3.3999 | 3.3218 | 3.3276 | 3.3276 | -0.069 (-2.04%) | 2,940,903 |
| 23 Feb 2005 | CNY | 3.371 | 3.4491 | 3.3565 | 3.397 | 3.397 | +0.026 (+0.77%) | 3,414,306 |
| 22 Feb 2005 | CNY | 3.3131 | 3.3825 | 3.2841 | 3.371 | 3.371 | +0.072 (+2.19%) | 4,467,799 |
| 21 Feb 2005 | CNY | 3.287 | 3.2986 | 3.2639 | 3.2986 | 3.2986 | +0.012 (+0.35%) | 3,571,606 |
| 18 Feb 2005 | CNY | 3.3449 | 3.3941 | 3.2813 | 3.287 | 3.287 | -0.064 (-1.90%) | 1,230,581 |
| 17 Feb 2005 | CNY | 3.3796 | 3.3796 | 3.3276 | 3.3507 | 3.3507 | -0.032 (-0.94%) | 1,016,050 |
| 16 Feb 2005 | CNY | 3.4144 | 3.4346 | 3.3565 | 3.3825 | 3.3825 | +0.026 (+0.77%) | 3,955,530 |
| 4 Feb 2005 | CNY | 3.3073 | 3.3681 | 3.3073 | 3.3565 | 3.3565 | +0.02 (+0.61%) | 1,944,442 |
| 3 Feb 2005 | CNY | 3.423 | 3.423 | 3.3276 | 3.3362 | 3.3362 | -0.087 (-2.54%) | 3,810,917 |
| 2 Feb 2005 | CNY | 3.342 | 3.4259 | 3.2986 | 3.423 | 3.423 | +0.121 (+3.68%) | 2,080,622 |
| 1 Feb 2005 | CNY | 3.2697 | 3.3044 | 3.2639 | 3.3015 | 3.3015 | +0.02 (+0.62%) | 292,861 |
| 31 Jan 2005 | CNY | 3.3044 | 3.3044 | 3.2292 | 3.2813 | 3.2813 | -0.049 (-1.47%) | 2,667,161 |
| 28 Jan 2005 | CNY | 3.3507 | 3.3565 | 3.2726 | 3.3304 | 3.3304 | -0.026 (-0.78%) | 1,680,642 |
| 27 Jan 2005 | CNY | 3.3565 | 3.3565 | 3.3131 | 3.3565 | 3.3565 | -0.023 (-0.68%) | 1,218,786 |
| 26 Jan 2005 | CNY | 3.3854 | 3.3883 | 3.3536 | 3.3796 | 3.3796 | -0.006 (-0.17%) | 457,505 |
| 25 Jan 2005 | CNY | 3.3883 | 3.3883 | 3.3449 | 3.3854 | 3.3854 | -0.009 (-0.26%) | 1,517,557 |
| 24 Jan 2005 | CNY | 3.4491 | 3.452 | 3.3652 | 3.3941 | 3.3941 | -0.003 (-0.09%) | 2,932,640 |
| 21 Jan 2005 | CNY | 3.2552 | 3.4404 | 3.2321 | 3.397 | 3.397 | +0.136 (+4.17%) | 1,761,170 |
| 20 Jan 2005 | CNY | 3.3131 | 3.3131 | 3.2436 | 3.261 | 3.261 | -0.041 (-1.23%) | 322,071 |
| 19 Jan 2005 | CNY | 3.3073 | 3.3218 | 3.2465 | 3.3015 | 3.3015 | -0.026 (-0.78%) | 1,539,039 |
| 18 Jan 2005 | CNY | 3.4144 | 3.4144 | 3.2639 | 3.3276 | 3.3276 | -0.084 (-2.46%) | 4,901,116 |
| 17 Jan 2005 | CNY | 3.4722 | 3.5012 | 3.3854 | 3.4115 | 3.4115 | -0.078 (-2.24%) | 3,458,692 |
| 14 Jan 2005 | CNY | 3.4549 | 3.4954 | 3.4288 | 3.4896 | 3.4896 | +0.017 (+0.50%) | 5,150,711 |
| 13 Jan 2005 | CNY | 3.4867 | 3.5272 | 3.4607 | 3.4722 | 3.4722 | -0.009 (-0.25%) | 2,690,240 |
| 12 Jan 2005 | CNY | 3.4722 | 3.5012 | 3.4635 | 3.4809 | 3.4809 | +0.012 (+0.33%) | 4,759,119 |
| 11 Jan 2005 | CNY | 3.4578 | 3.4954 | 3.4346 | 3.4693 | 3.4693 | +0.014 (+0.42%) | 1,402,942 |
| 10 Jan 2005 | CNY | 3.4954 | 3.4954 | 3.4491 | 3.4549 | 3.4549 | -0.011 (-0.33%) | 608,981 |
| 7 Jan 2005 | CNY | 3.4867 | 3.4867 | 3.4433 | 3.4664 | 3.4664 | -0.006 (-0.17%) | 895,553 |
| 6 Jan 2005 | CNY | 3.4317 | 3.4751 | 3.4028 | 3.4722 | 3.4722 | +0.023 (+0.67%) | 2,097,888 |
