| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | CNY | 3.1939 | 3.2476 | 3.1499 | 3.1792 | 3.1792 | -0.015 (-0.46%) | 9,814,667 |
| 4 Mar 2005 | CNY | 3.1646 | 3.2036 | 3.1499 | 3.1939 | 3.1939 | +0.025 (+0.77%) | 8,563,188 |
| 3 Mar 2005 | CNY | 3.1108 | 3.1743 | 3.1108 | 3.1694 | 3.1694 | +0.059 (+1.88%) | 10,080,507 |
| 2 Mar 2005 | CNY | 3.189 | 3.2085 | 3.1011 | 3.1108 | 3.1108 | -0.073 (-2.30%) | 16,604,590 |
| 1 Mar 2005 | CNY | 3.2036 | 3.228 | 3.1646 | 3.1841 | 3.1841 | -0.024 (-0.76%) | 11,342,646 |
| 28 Feb 2005 | CNY | 3.272 | 3.2769 | 3.1939 | 3.2085 | 3.2085 | -0.064 (-1.94%) | 13,592,630 |
| 25 Feb 2005 | CNY | 3.2476 | 3.2964 | 3.2036 | 3.272 | 3.272 | +0.019 (+0.60%) | 22,628,162 |
| 24 Feb 2005 | CNY | 3.2964 | 3.3013 | 3.1987 | 3.2525 | 3.2525 | -0.064 (-1.91%) | 19,932,061 |
| 23 Feb 2005 | CNY | 3.3648 | 3.3697 | 3.2867 | 3.316 | 3.316 | -0.068 (-2.02%) | 18,592,510 |
| 22 Feb 2005 | CNY | 3.3843 | 3.3941 | 3.2964 | 3.3843 | 3.3843 | +0.005 (+0.14%) | 25,589,115 |
| 21 Feb 2005 | CNY | 3.3257 | 3.4039 | 3.3111 | 3.3794 | 3.3794 | +0.044 (+1.32%) | 8,757,929 |
| 18 Feb 2005 | CNY | 3.3746 | 3.3794 | 3.3062 | 3.3355 | 3.3355 | -0.034 (-1.01%) | 5,342,868 |
| 17 Feb 2005 | CNY | 3.3794 | 3.4087 | 3.3062 | 3.3697 | 3.3697 | -0.015 (-0.43%) | 9,255,597 |
| 16 Feb 2005 | CNY | 3.4039 | 3.4185 | 3.3355 | 3.3843 | 3.3843 | -0.029 (-0.86%) | 9,364,552 |
| 15 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 3.3257 | 3.4185 | 3.272 | 3.4136 | 3.4136 | +0.083 (+2.49%) | 25,763,317 |
| 3 Feb 2005 | CNY | 3.2622 | 3.3404 | 3.189 | 3.3306 | 3.3306 | +0.054 (+1.64%) | 24,437,834 |
| 2 Feb 2005 | CNY | 3.1255 | 3.2915 | 3.1108 | 3.2769 | 3.2769 | +0.166 (+5.34%) | 14,915,767 |
| 1 Feb 2005 | CNY | 3.1011 | 3.1499 | 3.1011 | 3.1108 | 3.1108 | -0.005 (-0.16%) | 3,840,628 |
| 31 Jan 2005 | CNY | 3.1011 | 3.1255 | 3.0718 | 3.1157 | 3.1157 | -0.02 (-0.63%) | 2,022,063 |
| 28 Jan 2005 | CNY | 3.1694 | 3.2036 | 3.1304 | 3.1353 | 3.1353 | -0.034 (-1.08%) | 2,283,367 |
| 27 Jan 2005 | CNY | 3.1987 | 3.1987 | 3.1548 | 3.1694 | 3.1694 | -0.039 (-1.22%) | 4,524,574 |
| 26 Jan 2005 | CNY | 3.1694 | 3.2329 | 3.1499 | 3.2085 | 3.2085 | +0.034 (+1.08%) | 11,805,884 |
| 25 Jan 2005 | CNY | 3.1499 | 3.189 | 3.1011 | 3.1743 | 3.1743 | -0.02 (-0.61%) | 21,858,488 |
