| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | CNY | 3.87 | 3.92 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 823,115 |
| 7 Mar 2005 | CNY | 3.78 | 3.93 | 3.78 | 3.9 | 3.9 | +0.12 (+3.17%) | 1,281,793 |
| 4 Mar 2005 | CNY | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 528,790 |
| 3 Mar 2005 | CNY | 3.83 | 3.86 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 591,302 |
| 2 Mar 2005 | CNY | 3.9 | 3.94 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 483,467 |
| 1 Mar 2005 | CNY | 3.89 | 3.92 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 486,232 |
| 28 Feb 2005 | CNY | 3.94 | 3.95 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 527,590 |
| 25 Feb 2005 | CNY | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 1,034,868 |
| 24 Feb 2005 | CNY | 3.9 | 3.93 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 614,010 |
| 23 Feb 2005 | CNY | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 784,401 |
| 22 Feb 2005 | CNY | 3.82 | 3.91 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 892,624 |
| 21 Feb 2005 | CNY | 3.75 | 3.87 | 3.74 | 3.82 | 3.82 | +0.07 (+1.87%) | 484,093 |
| 18 Feb 2005 | CNY | 3.81 | 3.83 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 203,540 |
| 17 Feb 2005 | CNY | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 287,423 |
| 16 Feb 2005 | CNY | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 502,866 |
| 4 Feb 2005 | CNY | 3.65 | 3.79 | 3.64 | 3.79 | 3.79 | +0.09 (+2.43%) | 464,821 |
| 3 Feb 2005 | CNY | 3.81 | 3.85 | 3.69 | 3.7 | 3.7 | -0.12 (-3.14%) | 697,300 |
| 2 Feb 2005 | CNY | 3.65 | 3.83 | 3.64 | 3.82 | 3.82 | +0.2 (+5.52%) | 1,005,445 |
| 1 Feb 2005 | CNY | 3.69 | 3.7 | 3.56 | 3.62 | 3.62 | +0.06 (+1.69%) | 710,266 |
| 31 Jan 2005 | CNY | 3.74 | 3.77 | 3.56 | 3.56 | 3.56 | -0.21 (-5.57%) | 578,800 |
| 28 Jan 2005 | CNY | 3.83 | 3.88 | 3.75 | 3.77 | 3.77 | -0.09 (-2.33%) | 525,500 |
| 27 Jan 2005 | CNY | 3.87 | 3.91 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 232,900 |
| 26 Jan 2005 | CNY | 3.93 | 3.96 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 225,068 |
| 25 Jan 2005 | CNY | 3.99 | 3.99 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 282,317 |
| 24 Jan 2005 | CNY | 4.01 | 4.09 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 573,044 |
| 21 Jan 2005 | CNY | 3.85 | 3.93 | 3.8 | 3.92 | 3.92 | +0.07 (+1.82%) | 266,173 |
| 20 Jan 2005 | CNY | 3.9 | 3.92 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 308,769 |
| 19 Jan 2005 | CNY | 3.93 | 3.94 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 311,036 |
| 18 Jan 2005 | CNY | 3.88 | 3.98 | 3.8 | 3.95 | 3.95 | +0.09 (+2.33%) | 555,274 |
| 17 Jan 2005 | CNY | 3.91 | 3.91 | 3.8 | 3.86 | 3.86 | -0.07 (-1.78%) | 365,775 |
