| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | CNY | 3.1458 | 3.2208 | 3.1083 | 3.1792 | 3.1792 | +0.033 (+1.06%) | 1,368,057 |
| 15 Mar 2005 | CNY | 3.2583 | 3.2708 | 3.125 | 3.1458 | 3.1458 | -0.133 (-4.07%) | 1,910,229 |
| 14 Mar 2005 | CNY | 3.2792 | 3.3125 | 3.2125 | 3.2792 | 3.2792 | -0.05 (-1.50%) | 3,811,946 |
| 11 Mar 2005 | CNY | 3.0167 | 3.3333 | 3 | 3.3292 | 3.3292 | +0.3 (+9.90%) | 6,170,409 |
| 10 Mar 2005 | CNY | 3.1833 | 3.1833 | 3.0208 | 3.0292 | 3.0292 | -0.117 (-3.71%) | 656,616 |
| 9 Mar 2005 | CNY | 3.0833 | 3.1583 | 3.0583 | 3.1458 | 3.1458 | +0.062 (+2.03%) | 1,213,228 |
| 8 Mar 2005 | CNY | 3.0208 | 3.0875 | 2.9917 | 3.0833 | 3.0833 | +0.075 (+2.49%) | 588,264 |
| 7 Mar 2005 | CNY | 3.0167 | 3.0208 | 2.9792 | 3.0083 | 3.0083 | 0.0 (0.0%) | 279,590 |
| 4 Mar 2005 | CNY | 3.0667 | 3.0667 | 2.9917 | 3.0083 | 3.0083 | 0.0 (0.0%) | 234,504 |
| 3 Mar 2005 | CNY | 3.0042 | 3.0292 | 2.9667 | 3.0083 | 3.0083 | -0.008 (-0.28%) | 393,604 |
| 2 Mar 2005 | CNY | 3.0667 | 3.125 | 3.0083 | 3.0167 | 3.0167 | -0.05 (-1.63%) | 649,920 |
| 1 Mar 2005 | CNY | 3.0458 | 3.1042 | 3.0333 | 3.0667 | 3.0667 | +0.021 (+0.69%) | 485,654 |
| 28 Feb 2005 | CNY | 3.125 | 3.125 | 3.0417 | 3.0458 | 3.0458 | -0.042 (-1.35%) | 643,308 |
| 25 Feb 2005 | CNY | 3.0875 | 3.15 | 3.0708 | 3.0875 | 3.0875 | -0.013 (-0.40%) | 1,055,517 |
| 24 Feb 2005 | CNY | 3.0708 | 3.15 | 3.0667 | 3.1 | 3.1 | -0.021 (-0.67%) | 696,878 |
| 23 Feb 2005 | CNY | 3.0333 | 3.1833 | 2.9917 | 3.1208 | 3.1208 | +0.087 (+2.88%) | 1,543,111 |
| 22 Feb 2005 | CNY | 2.9792 | 3.0583 | 2.95 | 3.0333 | 3.0333 | +0.083 (+2.82%) | 1,035,259 |
| 21 Feb 2005 | CNY | 2.9083 | 2.9583 | 2.9083 | 2.95 | 2.95 | +0.042 (+1.43%) | 332,656 |
| 18 Feb 2005 | CNY | 2.9375 | 2.9583 | 2.9083 | 2.9083 | 2.9083 | -0.033 (-1.14%) | 277,677 |
| 17 Feb 2005 | CNY | 2.9292 | 2.9583 | 2.8875 | 2.9417 | 2.9417 | +0.008 (+0.29%) | 452,203 |
| 16 Feb 2005 | CNY | 2.9292 | 2.9792 | 2.9208 | 2.9333 | 2.9333 | +0.025 (+0.86%) | 327,508 |
| 4 Feb 2005 | CNY | 2.8375 | 2.925 | 2.8375 | 2.9083 | 2.9083 | +0.029 (+1.01%) | 409,432 |
| 3 Feb 2005 | CNY | 2.95 | 2.9917 | 2.875 | 2.8792 | 2.8792 | -0.075 (-2.54%) | 383,520 |
| 2 Feb 2005 | CNY | 2.7917 | 2.9583 | 2.7792 | 2.9542 | 2.9542 | +0.179 (+6.46%) | 625,612 |
| 1 Feb 2005 | CNY | 2.775 | 2.8417 | 2.7625 | 2.775 | 2.775 | -0.008 (-0.30%) | 310,320 |
| 31 Jan 2005 | CNY | 2.9625 | 3 | 2.7833 | 2.7833 | 2.7833 | -0.2 (-6.70%) | 636,168 |
| 28 Jan 2005 | CNY | 3.0333 | 3.1 | 2.9792 | 2.9833 | 2.9833 | -0.05 (-1.65%) | 379,348 |
| 27 Jan 2005 | CNY | 3.1375 | 3.1583 | 3.025 | 3.0333 | 3.0333 | -0.104 (-3.32%) | 279,600 |
| 26 Jan 2005 | CNY | 3.1375 | 3.1875 | 3.1292 | 3.1375 | 3.1375 | -0.1 (-3.09%) | 330,480 |
| 24 Jan 2005 | CNY | 3.2083 | 3.25 | 3.175 | 3.2375 | 3.2375 | +0.096 (+3.05%) | 963,151 |
