| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | CNY | 2.6731 | 2.7789 | 2.5962 | 2.75 | 2.75 | +0.081 (+3.03%) | 12,792,390 |
| 11 Mar 2005 | CNY | 2.6539 | 2.6885 | 2.6346 | 2.6692 | 2.6692 | +0.021 (+0.80%) | 6,015,136 |
| 10 Mar 2005 | CNY | 2.7192 | 2.7289 | 2.6269 | 2.6481 | 2.6481 | -0.085 (-3.10%) | 8,296,444 |
| 9 Mar 2005 | CNY | 2.7115 | 2.75 | 2.6769 | 2.7327 | 2.7327 | +0.031 (+1.14%) | 7,202,130 |
| 8 Mar 2005 | CNY | 2.5558 | 2.7404 | 2.5558 | 2.7019 | 2.7019 | +0.148 (+5.80%) | 13,074,755 |
| 7 Mar 2005 | CNY | 2.5289 | 2.5577 | 2.5154 | 2.5539 | 2.5539 | +0.017 (+0.69%) | 1,916,205 |
| 4 Mar 2005 | CNY | 2.5365 | 2.5962 | 2.5289 | 2.5365 | 2.5365 | -0.002 (-0.08%) | 5,802,820 |
| 3 Mar 2005 | CNY | 2.4808 | 2.5462 | 2.4635 | 2.5385 | 2.5385 | +0.037 (+1.46%) | 4,380,308 |
| 2 Mar 2005 | CNY | 2.5385 | 2.5654 | 2.4923 | 2.5019 | 2.5019 | -0.042 (-1.66%) | 5,797,116 |
| 1 Mar 2005 | CNY | 2.5539 | 2.5789 | 2.4981 | 2.5442 | 2.5442 | -0.012 (-0.45%) | 7,357,069 |
| 28 Feb 2005 | CNY | 2.5962 | 2.5962 | 2.4539 | 2.5558 | 2.5558 | +0.144 (+5.98%) | 19,044,344 |
| 25 Feb 2005 | CNY | 2.3808 | 2.4539 | 2.3654 | 2.4115 | 2.4115 | +0.05 (+2.12%) | 10,792,886 |
| 24 Feb 2005 | CNY | 2.3769 | 2.3846 | 2.3577 | 2.3615 | 2.3615 | -0.015 (-0.65%) | 1,487,408 |
| 23 Feb 2005 | CNY | 2.3077 | 2.3789 | 2.3 | 2.3769 | 2.3769 | +0.067 (+2.91%) | 3,495,258 |
| 22 Feb 2005 | CNY | 2.2654 | 2.3135 | 2.2154 | 2.3096 | 2.3096 | +0.011 (+0.50%) | 1,633,528 |
| 21 Feb 2005 | CNY | 2.2519 | 2.3019 | 2.2404 | 2.2981 | 2.2981 | +0.046 (+2.05%) | 1,024,389 |
| 18 Feb 2005 | CNY | 2.2692 | 2.2865 | 2.2327 | 2.2519 | 2.2519 | -0.017 (-0.76%) | 1,388,748 |
| 17 Feb 2005 | CNY | 2.1769 | 2.2769 | 2.175 | 2.2692 | 2.2692 | +0.031 (+1.37%) | 990,600 |
| 16 Feb 2005 | CNY | 2.2404 | 2.2885 | 2.1923 | 2.2385 | 2.2385 | +0.037 (+1.66%) | 1,648,088 |
| 4 Feb 2005 | CNY | 2.0962 | 2.2077 | 2.0962 | 2.2019 | 2.2019 | +0.102 (+4.85%) | 1,496,040 |
| 3 Feb 2005 | CNY | 2.0962 | 2.2019 | 2.0731 | 2.1 | 2.1 | +0.008 (+0.37%) | 2,996,916 |
| 2 Feb 2005 | CNY | 2.0231 | 2.1135 | 2.0231 | 2.0923 | 2.0923 | +0.069 (+3.42%) | 5,484,845 |
| 1 Feb 2005 | CNY | 1.9654 | 2.0539 | 1.9654 | 2.0231 | 2.0231 | -0.015 (-0.76%) | 1,489,155 |
| 28 Jan 2005 | CNY | 2.0385 | 2.0385 | 2.0192 | 2.0385 | 2.0385 | -0.015 (-0.75%) | 158,392 |
| 27 Jan 2005 | CNY | 2.0558 | 2.0577 | 2.0385 | 2.0539 | 2.0539 | -0.033 (-1.56%) | 870,480 |
| 26 Jan 2005 | CNY | 2.0442 | 2.0923 | 2.0442 | 2.0865 | 2.0865 | -0.006 (-0.28%) | 771,160 |
| 25 Jan 2005 | CNY | 2.0865 | 2.0962 | 1.9904 | 2.0923 | 2.0923 | +0.008 (+0.37%) | 357,968 |
| 24 Jan 2005 | CNY | 2.0481 | 2.0923 | 2.0481 | 2.0846 | 2.0846 | +0.054 (+2.65%) | 1,327,211 |
| 21 Jan 2005 | CNY | 2.0289 | 2.0481 | 1.9423 | 2.0308 | 2.0308 | +0.067 (+3.43%) | 2,673,413 |
| 20 Jan 2005 | CNY | 2.0289 | 2.0308 | 1.9385 | 1.9635 | 1.9635 | -0.079 (-3.86%) | 3,493,464 |
