| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 2.25 | 2.295 | 2.215 | 2.275 | 2.275 | +0.01 (+0.44%) | 6,861,114 |
| 2 Mar 2005 | CNY | 2.34 | 2.43 | 2.255 | 2.265 | 2.265 | -0.035 (-1.52%) | 24,941,338 |
| 1 Mar 2005 | CNY | 2.24 | 2.32 | 2.235 | 2.3 | 2.3 | +0.05 (+2.22%) | 10,390,698 |
| 28 Feb 2005 | CNY | 2.27 | 2.27 | 2.195 | 2.25 | 2.25 | -0.02 (-0.88%) | 9,928,726 |
| 25 Feb 2005 | CNY | 2.31 | 2.34 | 2.265 | 2.27 | 2.27 | -0.03 (-1.30%) | 9,795,810 |
| 24 Feb 2005 | CNY | 2.225 | 2.32 | 2.195 | 2.3 | 2.3 | +0.075 (+3.37%) | 10,617,304 |
| 23 Feb 2005 | CNY | 2.25 | 2.25 | 2.18 | 2.225 | 2.225 | -0.015 (-0.67%) | 9,297,876 |
| 22 Feb 2005 | CNY | 2.17 | 2.265 | 2.165 | 2.24 | 2.24 | +0.07 (+3.23%) | 9,290,694 |
| 21 Feb 2005 | CNY | 2.135 | 2.19 | 2.125 | 2.17 | 2.17 | +0.04 (+1.88%) | 5,703,742 |
| 18 Feb 2005 | CNY | 2.19 | 2.19 | 2.125 | 2.13 | 2.13 | -0.06 (-2.74%) | 2,699,764 |
| 17 Feb 2005 | CNY | 2.14 | 2.23 | 2.115 | 2.19 | 2.19 | +0.045 (+2.10%) | 6,851,220 |
| 16 Feb 2005 | CNY | 2.135 | 2.18 | 2.105 | 2.145 | 2.145 | +0.04 (+1.90%) | 4,849,626 |
| 4 Feb 2005 | CNY | 2.055 | 2.115 | 2.04 | 2.105 | 2.105 | +0.055 (+2.68%) | 3,576,472 |
| 3 Feb 2005 | CNY | 2.05 | 2.1 | 2.005 | 2.05 | 2.05 | +0.025 (+1.23%) | 4,870,282 |
| 2 Feb 2005 | CNY | 1.915 | 2.035 | 1.91 | 2.025 | 2.025 | +0.11 (+5.74%) | 2,795,398 |
| 1 Feb 2005 | CNY | 1.935 | 1.95 | 1.915 | 1.915 | 1.915 | 0.0 (0.0%) | 845,840 |
| 31 Jan 2005 | CNY | 1.965 | 1.965 | 1.9 | 1.915 | 1.915 | -0.06 (-3.04%) | 2,023,840 |
| 28 Jan 2005 | CNY | 1.965 | 1.985 | 1.96 | 1.975 | 1.975 | +0.005 (+0.25%) | 1,271,936 |
| 27 Jan 2005 | CNY | 1.965 | 1.995 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,405,800 |
| 26 Jan 2005 | CNY | 1.975 | 2.01 | 1.955 | 1.98 | 1.98 | +0.015 (+0.76%) | 2,823,388 |
| 25 Jan 2005 | CNY | 2.005 | 2.005 | 1.96 | 1.965 | 1.965 | -0.05 (-2.48%) | 3,038,572 |
| 24 Jan 2005 | CNY | 2.03 | 2.04 | 1.995 | 2.015 | 2.015 | +0.03 (+1.51%) | 3,745,406 |
| 21 Jan 2005 | CNY | 1.915 | 1.99 | 1.9 | 1.985 | 1.985 | +0.06 (+3.12%) | 4,835,050 |
| 20 Jan 2005 | CNY | 1.94 | 1.94 | 1.91 | 1.925 | 1.925 | -0.035 (-1.79%) | 2,619,710 |
| 19 Jan 2005 | CNY | 1.97 | 2.005 | 1.945 | 1.96 | 1.96 | -0.01 (-0.51%) | 2,914,370 |
| 18 Jan 2005 | CNY | 1.95 | 1.98 | 1.905 | 1.97 | 1.97 | +0.02 (+1.03%) | 4,132,066 |
| 17 Jan 2005 | CNY | 2.025 | 2.055 | 1.945 | 1.95 | 1.95 | -0.105 (-5.11%) | 3,865,000 |
| 14 Jan 2005 | CNY | 2.07 | 2.1 | 2.045 | 2.055 | 2.055 | -0.02 (-0.96%) | 1,880,066 |
| 13 Jan 2005 | CNY | 2.085 | 2.1 | 2.065 | 2.075 | 2.075 | 0.0 (0.0%) | 987,000 |
| 12 Jan 2005 | CNY | 2.06 | 2.095 | 2.05 | 2.075 | 2.075 | +0.005 (+0.24%) | 777,078 |
