| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | CNY | 3.4024 | 3.4556 | 3.3639 | 3.4024 | 3.4024 | +0.009 (+0.26%) | 3,483,603 |
| 18 Mar 2005 | CNY | 3.5503 | 3.6006 | 3.358 | 3.3935 | 3.3935 | -0.169 (-4.73%) | 6,822,371 |
| 17 Mar 2005 | CNY | 3.6391 | 3.713 | 3.5473 | 3.5621 | 3.5621 | -0.08 (-2.19%) | 3,956,783 |
| 16 Mar 2005 | CNY | 3.7722 | 3.8018 | 3.6154 | 3.642 | 3.642 | -0.115 (-3.07%) | 3,439,444 |
| 15 Mar 2005 | CNY | 3.7604 | 3.8402 | 3.716 | 3.7574 | 3.7574 | -0.003 (-0.08%) | 9,017,867 |
| 14 Mar 2005 | CNY | 3.5414 | 3.8166 | 3.5207 | 3.7604 | 3.7604 | +0.231 (+6.54%) | 8,803,010 |
| 11 Mar 2005 | CNY | 3.6213 | 3.6598 | 3.5237 | 3.5296 | 3.5296 | -0.095 (-2.61%) | 8,458,179 |
| 10 Mar 2005 | CNY | 3.7574 | 3.7574 | 3.6036 | 3.6243 | 3.6243 | -0.163 (-4.30%) | 4,842,934 |
| 8 Mar 2005 | CNY | 3.6657 | 3.7929 | 3.6657 | 3.787 | 3.787 | +0.121 (+3.31%) | 4,172,326 |
| 7 Mar 2005 | CNY | 3.6982 | 3.7219 | 3.6331 | 3.6657 | 3.6657 | -0.033 (-0.88%) | 1,445,260 |
| 4 Mar 2005 | CNY | 3.7337 | 3.7337 | 3.645 | 3.6982 | 3.6982 | -0.044 (-1.19%) | 2,246,540 |
| 3 Mar 2005 | CNY | 3.6894 | 3.7456 | 3.6539 | 3.7426 | 3.7426 | +0.027 (+0.72%) | 1,980,372 |
| 2 Mar 2005 | CNY | 3.8077 | 3.8639 | 3.713 | 3.716 | 3.716 | -0.077 (-2.03%) | 3,425,799 |
| 1 Mar 2005 | CNY | 3.7752 | 3.8432 | 3.7752 | 3.7929 | 3.7929 | -0.009 (-0.23%) | 2,214,285 |
| 28 Feb 2005 | CNY | 3.8314 | 3.8462 | 3.7899 | 3.8018 | 3.8018 | -0.03 (-0.77%) | 3,096,590 |
| 25 Feb 2005 | CNY | 3.7278 | 3.8757 | 3.7189 | 3.8314 | 3.8314 | +0.113 (+3.03%) | 7,648,544 |
| 24 Feb 2005 | CNY | 3.7041 | 3.7278 | 3.6834 | 3.7189 | 3.7189 | -0.009 (-0.24%) | 2,557,297 |
| 23 Feb 2005 | CNY | 3.7278 | 3.7811 | 3.6923 | 3.7278 | 3.7278 | -0.015 (-0.40%) | 4,695,289 |
| 22 Feb 2005 | CNY | 3.6391 | 3.7722 | 3.5858 | 3.7426 | 3.7426 | +0.186 (+5.24%) | 7,721,248 |
| 21 Feb 2005 | CNY | 3.5503 | 3.574 | 3.4882 | 3.5562 | 3.5562 | -0.006 (-0.17%) | 5,065,115 |
| 18 Feb 2005 | CNY | 3.5503 | 3.6391 | 3.5237 | 3.5621 | 3.5621 | +0.006 (+0.17%) | 3,113,825 |
| 17 Feb 2005 | CNY | 3.6095 | 3.6095 | 3.5148 | 3.5562 | 3.5562 | -0.065 (-1.80%) | 2,768,250 |
| 16 Feb 2005 | CNY | 3.6539 | 3.6834 | 3.6036 | 3.6213 | 3.6213 | -0.027 (-0.73%) | 3,973,984 |
| 4 Feb 2005 | CNY | 3.6272 | 3.6539 | 3.5237 | 3.6479 | 3.6479 | +0.024 (+0.65%) | 6,094,444 |
| 3 Feb 2005 | CNY | 3.6183 | 3.6894 | 3.5651 | 3.6243 | 3.6243 | -0.003 (-0.08%) | 5,862,451 |
| 2 Feb 2005 | CNY | 3.4083 | 3.6391 | 3.3905 | 3.6272 | 3.6272 | +0.231 (+6.79%) | 5,690,338 |
| 1 Feb 2005 | CNY | 3.3669 | 3.432 | 3.3669 | 3.3965 | 3.3965 | +0.038 (+1.15%) | 1,636,055 |
| 31 Jan 2005 | CNY | 3.3728 | 3.426 | 3.3018 | 3.358 | 3.358 | -0.018 (-0.52%) | 1,610,718 |
| 28 Jan 2005 | CNY | 3.3728 | 3.3935 | 3.2722 | 3.3757 | 3.3757 | -0.027 (-0.78%) | 3,993,517 |
| 27 Jan 2005 | CNY | 3.432 | 3.4823 | 3.2012 | 3.4024 | 3.4024 | -0.145 (-4.08%) | 4,383,113 |
