| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | CNY | 3.9863 | 4.0672 | 3.949 | 3.9614 | 3.9614 | +0.006 (+0.16%) | 3,000,913 |
| 4 Mar 2005 | CNY | 4.0423 | 4.0485 | 3.9241 | 3.9552 | 3.9552 | -0.062 (-1.55%) | 2,658,651 |
| 3 Mar 2005 | CNY | 3.9739 | 4.061 | 3.9552 | 4.0174 | 4.0174 | +0.05 (+1.25%) | 2,849,723 |
| 2 Mar 2005 | CNY | 4.061 | 4.1045 | 3.9677 | 3.9677 | 3.9677 | -0.112 (-2.74%) | 4,567,269 |
| 1 Mar 2005 | CNY | 4.0236 | 4.0858 | 3.9428 | 4.0796 | 4.0796 | +0.056 (+1.39%) | 5,152,020 |
| 28 Feb 2005 | CNY | 3.9614 | 4.061 | 3.9552 | 4.0236 | 4.0236 | +0.062 (+1.57%) | 4,742,525 |
| 25 Feb 2005 | CNY | 3.9988 | 4.0423 | 3.9366 | 3.9614 | 3.9614 | -0.025 (-0.62%) | 2,915,032 |
| 24 Feb 2005 | CNY | 3.9801 | 3.9988 | 3.9428 | 3.9863 | 3.9863 | -0.006 (-0.16%) | 2,074,003 |
| 23 Feb 2005 | CNY | 4.0112 | 4.0299 | 3.9614 | 3.9925 | 3.9925 | -0.006 (-0.16%) | 1,889,721 |
| 22 Feb 2005 | CNY | 3.8744 | 4.0485 | 3.8619 | 3.9988 | 3.9988 | +0.124 (+3.21%) | 7,521,820 |
| 21 Feb 2005 | CNY | 3.7998 | 3.9055 | 3.7811 | 3.8744 | 3.8744 | +0.075 (+1.96%) | 1,159,368 |
| 18 Feb 2005 | CNY | 3.806 | 3.8371 | 3.7935 | 3.7998 | 3.7998 | -0.037 (-0.97%) | 1,308,247 |
| 17 Feb 2005 | CNY | 3.8744 | 3.8744 | 3.7998 | 3.8371 | 3.8371 | -0.056 (-1.44%) | 1,778,732 |
| 16 Feb 2005 | CNY | 3.9117 | 3.9304 | 3.8557 | 3.893 | 3.893 | +0.006 (+0.16%) | 3,366,738 |
| 4 Feb 2005 | CNY | 3.806 | 3.9055 | 3.806 | 3.8868 | 3.8868 | +0.056 (+1.46%) | 3,377,436 |
| 3 Feb 2005 | CNY | 3.8557 | 3.8993 | 3.7998 | 3.8309 | 3.8309 | -0.019 (-0.48%) | 2,810,343 |
| 2 Feb 2005 | CNY | 3.6878 | 3.8682 | 3.6692 | 3.8495 | 3.8495 | +0.187 (+5.09%) | 3,258,558 |
| 1 Feb 2005 | CNY | 3.6381 | 3.7065 | 3.6256 | 3.6629 | 3.6629 | +0.031 (+0.86%) | 693,048 |
| 31 Jan 2005 | CNY | 3.6567 | 3.7127 | 3.6194 | 3.6318 | 3.6318 | -0.025 (-0.68%) | 868,961 |
| 28 Jan 2005 | CNY | 3.6878 | 3.7003 | 3.6567 | 3.6567 | 3.6567 | -0.044 (-1.18%) | 585,953 |
| 27 Jan 2005 | CNY | 3.75 | 3.7624 | 3.7003 | 3.7003 | 3.7003 | -0.062 (-1.65%) | 834,150 |
| 26 Jan 2005 | CNY | 3.8433 | 3.8433 | 3.7624 | 3.7624 | 3.7624 | -0.093 (-2.42%) | 1,559,277 |
| 25 Jan 2005 | CNY | 3.7438 | 3.8868 | 3.694 | 3.8557 | 3.8557 | +0.118 (+3.16%) | 3,517,466 |
| 24 Jan 2005 | CNY | 3.7313 | 3.7935 | 3.694 | 3.7376 | 3.7376 | +0.075 (+2.04%) | 3,098,058 |
| 21 Jan 2005 | CNY | 3.5634 | 3.6754 | 3.5386 | 3.6629 | 3.6629 | +0.093 (+2.61%) | 1,930,193 |
| 20 Jan 2005 | CNY | 3.607 | 3.6132 | 3.5572 | 3.5697 | 3.5697 | -0.05 (-1.37%) | 1,113,540 |
| 19 Jan 2005 | CNY | 3.607 | 3.6381 | 3.551 | 3.6194 | 3.6194 | -0.019 (-0.51%) | 1,151,006 |
| 18 Jan 2005 | CNY | 3.6381 | 3.7003 | 3.5448 | 3.6381 | 3.6381 | 0.0 (0.0%) | 2,050,124 |
| 17 Jan 2005 | CNY | 3.7313 | 3.7313 | 3.607 | 3.6381 | 3.6381 | -0.118 (-3.14%) | 2,071,908 |
| 14 Jan 2005 | CNY | 3.7562 | 3.8433 | 3.75 | 3.7562 | 3.7562 | -0.013 (-0.33%) | 1,115,689 |
