| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | CNY | 2.5072 | 2.5946 | 2.5072 | 2.5858 | 2.5858 | +0.035 (+1.37%) | 793,403 |
| 18 Mar 2005 | CNY | 2.647 | 2.6819 | 2.5422 | 2.5509 | 2.5509 | -0.096 (-3.63%) | 1,198,179 |
| 17 Mar 2005 | CNY | 2.7169 | 2.7169 | 2.6383 | 2.647 | 2.647 | -0.096 (-3.50%) | 842,309 |
| 16 Mar 2005 | CNY | 2.6994 | 2.7518 | 2.6208 | 2.7431 | 2.7431 | +0.044 (+1.62%) | 1,751,911 |
| 15 Mar 2005 | CNY | 2.778 | 2.8042 | 2.6732 | 2.6994 | 2.6994 | -0.105 (-3.74%) | 1,308,566 |
| 14 Mar 2005 | CNY | 2.9003 | 2.9003 | 2.7343 | 2.8042 | 2.8042 | -0.096 (-3.31%) | 1,165,866 |
| 11 Mar 2005 | CNY | 2.8741 | 2.9265 | 2.8304 | 2.9003 | 2.9003 | +0.017 (+0.60%) | 1,252,140 |
| 10 Mar 2005 | CNY | 2.979 | 2.9877 | 2.8566 | 2.8829 | 2.8829 | -0.157 (-5.17%) | 2,246,011 |
| 8 Mar 2005 | CNY | 2.9178 | 3.0663 | 2.9003 | 3.0401 | 3.0401 | +0.148 (+5.14%) | 6,912,838 |
| 7 Mar 2005 | CNY | 2.8304 | 2.9265 | 2.7955 | 2.8916 | 2.8916 | +0.052 (+1.85%) | 2,816,443 |
| 4 Mar 2005 | CNY | 2.813 | 2.8566 | 2.7431 | 2.8392 | 2.8392 | -0.017 (-0.61%) | 2,337,937 |
| 3 Mar 2005 | CNY | 2.8741 | 2.8741 | 2.7081 | 2.8566 | 2.8566 | 0.0 (0.0%) | 4,839,827 |
| 2 Mar 2005 | CNY | 2.9877 | 3.0226 | 2.8304 | 2.8566 | 2.8566 | -0.131 (-4.39%) | 1,819,729 |
| 1 Mar 2005 | CNY | 2.9178 | 3.0052 | 2.9178 | 2.9877 | 2.9877 | +0.061 (+2.09%) | 1,336,876 |
| 28 Feb 2005 | CNY | 2.9615 | 2.9964 | 2.9003 | 2.9265 | 2.9265 | -0.044 (-1.47%) | 1,269,510 |
| 25 Feb 2005 | CNY | 3.0488 | 3.0576 | 2.9527 | 2.9702 | 2.9702 | -0.079 (-2.58%) | 2,234,306 |
| 24 Feb 2005 | CNY | 2.9964 | 3.0488 | 2.944 | 3.0488 | 3.0488 | +0.07 (+2.34%) | 3,012,821 |
| 23 Feb 2005 | CNY | 2.9615 | 3.0925 | 2.9091 | 2.979 | 2.979 | +0.052 (+1.79%) | 3,447,836 |
| 22 Feb 2005 | CNY | 2.8741 | 2.9615 | 2.8217 | 2.9265 | 2.9265 | +0.044 (+1.51%) | 2,738,313 |
| 21 Feb 2005 | CNY | 2.778 | 2.944 | 2.7431 | 2.8829 | 2.8829 | +0.052 (+1.85%) | 2,015,327 |
| 18 Feb 2005 | CNY | 2.8829 | 2.8829 | 2.813 | 2.8304 | 2.8304 | -0.096 (-3.28%) | 2,115,634 |
| 17 Feb 2005 | CNY | 2.7693 | 3.0139 | 2.7606 | 2.9265 | 2.9265 | +0.183 (+6.69%) | 6,556,832 |
| 16 Feb 2005 | CNY | 2.6295 | 2.8392 | 2.6295 | 2.7431 | 2.7431 | +0.114 (+4.32%) | 2,303,432 |
| 4 Feb 2005 | CNY | 2.5858 | 2.6907 | 2.5072 | 2.6295 | 2.6295 | +0.018 (+0.67%) | 1,353,416 |
| 3 Feb 2005 | CNY | 2.778 | 2.778 | 2.6033 | 2.612 | 2.612 | -0.166 (-5.98%) | 2,892,985 |
| 2 Feb 2005 | CNY | 2.5509 | 2.778 | 2.5509 | 2.778 | 2.778 | +0.218 (+8.53%) | 2,338,658 |
| 1 Feb 2005 | CNY | 2.6645 | 2.7518 | 2.5334 | 2.5596 | 2.5596 | -0.157 (-5.79%) | 2,072,014 |
| 31 Jan 2005 | CNY | 2.8566 | 2.8566 | 2.6295 | 2.7169 | 2.7169 | -0.14 (-4.89%) | 968,706 |
| 28 Jan 2005 | CNY | 3.1449 | 3.1799 | 2.8479 | 2.8566 | 2.8566 | -0.306 (-9.67%) | 1,080,652 |
| 27 Jan 2005 | CNY | 3.241 | 3.241 | 3.1624 | 3.1624 | 3.1624 | -0.114 (-3.47%) | 524,387 |
