| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | CNY | 3.375 | 3.4 | 3.35 | 3.4 | 3.4 | +0.005 (+0.15%) | 117,000 |
| 25 Feb 2005 | CNY | 3.45 | 3.455 | 3.375 | 3.395 | 3.395 | -0.05 (-1.45%) | 329,854 |
| 24 Feb 2005 | CNY | 3.585 | 3.585 | 3.385 | 3.445 | 3.445 | -0.045 (-1.29%) | 268,936 |
| 23 Feb 2005 | CNY | 3.35 | 3.5 | 3.31 | 3.49 | 3.49 | +0.14 (+4.18%) | 1,422,868 |
| 22 Feb 2005 | CNY | 3.2 | 3.35 | 3.19 | 3.35 | 3.35 | +0.155 (+4.85%) | 596,256 |
| 21 Feb 2005 | CNY | 3.13 | 3.195 | 3.13 | 3.195 | 3.195 | +0.045 (+1.43%) | 158,860 |
| 18 Feb 2005 | CNY | 3.145 | 3.175 | 3.1 | 3.15 | 3.15 | +0.005 (+0.16%) | 98,200 |
| 17 Feb 2005 | CNY | 3.125 | 3.15 | 3.1 | 3.145 | 3.145 | +0.025 (+0.80%) | 76,504 |
| 16 Feb 2005 | CNY | 3.1 | 3.2 | 3.045 | 3.12 | 3.12 | +0.02 (+0.65%) | 101,200 |
| 4 Feb 2005 | CNY | 3.06 | 3.12 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 121,888 |
| 3 Feb 2005 | CNY | 3.15 | 3.15 | 3.025 | 3.1 | 3.1 | -0.055 (-1.74%) | 321,666 |
| 2 Feb 2005 | CNY | 2.955 | 3.19 | 2.95 | 3.155 | 3.155 | +0.155 (+5.17%) | 501,398 |
| 1 Feb 2005 | CNY | 3.13 | 3.195 | 2.94 | 3 | 3 | -0.185 (-5.81%) | 206,500 |
| 31 Jan 2005 | CNY | 3.26 | 3.375 | 3.16 | 3.185 | 3.185 | -0.16 (-4.78%) | 271,542 |
| 28 Jan 2005 | CNY | 3.345 | 3.395 | 3.275 | 3.345 | 3.345 | -0.055 (-1.62%) | 201,726 |
| 27 Jan 2005 | CNY | 3.39 | 3.485 | 3.345 | 3.4 | 3.4 | -0.05 (-1.45%) | 190,600 |
| 26 Jan 2005 | CNY | 3.5 | 3.62 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 253,600 |
| 25 Jan 2005 | CNY | 3.41 | 3.56 | 3.34 | 3.53 | 3.53 | +0.06 (+1.73%) | 407,670 |
| 24 Jan 2005 | CNY | 3.475 | 3.575 | 3.435 | 3.47 | 3.47 | +0.04 (+1.17%) | 169,600 |
| 21 Jan 2005 | CNY | 3.375 | 3.465 | 3.31 | 3.43 | 3.43 | +0.065 (+1.93%) | 248,344 |
| 20 Jan 2005 | CNY | 3.425 | 3.44 | 3.33 | 3.365 | 3.365 | -0.09 (-2.60%) | 250,400 |
| 19 Jan 2005 | CNY | 3.485 | 3.53 | 3.415 | 3.455 | 3.455 | 0.0 (0.0%) | 166,342 |
| 18 Jan 2005 | CNY | 3.4 | 3.475 | 3.33 | 3.455 | 3.455 | +0.025 (+0.73%) | 174,100 |
| 17 Jan 2005 | CNY | 3.38 | 3.48 | 3.355 | 3.43 | 3.43 | -0.005 (-0.15%) | 189,000 |
| 14 Jan 2005 | CNY | 3.46 | 3.535 | 3.375 | 3.435 | 3.435 | +0.04 (+1.18%) | 386,310 |
| 13 Jan 2005 | CNY | 3.275 | 3.4 | 3.275 | 3.395 | 3.395 | +0.015 (+0.44%) | 99,340 |
| 12 Jan 2005 | CNY | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 77,240 |
| 11 Jan 2005 | CNY | 3.37 | 3.395 | 3.36 | 3.38 | 3.38 | +0.015 (+0.45%) | 53,000 |
| 10 Jan 2005 | CNY | 3.305 | 3.375 | 3.255 | 3.365 | 3.365 | 0.0 (0.0%) | 79,000 |
| 7 Jan 2005 | CNY | 3.255 | 3.37 | 3.255 | 3.365 | 3.365 | +0.065 (+1.97%) | 49,200 |
