| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | CNY | 6.41 | 6.45 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,570,018 |
| 8 Mar 2005 | CNY | 6.35 | 6.45 | 6.32 | 6.4 | 6.4 | +0.07 (+1.11%) | 2,326,767 |
| 7 Mar 2005 | CNY | 6.29 | 6.43 | 6.23 | 6.33 | 6.33 | +0.04 (+0.64%) | 2,613,341 |
| 4 Mar 2005 | CNY | 6.29 | 6.34 | 6.2 | 6.29 | 6.29 | +0.01 (+0.16%) | 1,930,586 |
| 3 Mar 2005 | CNY | 6.14 | 6.29 | 6.09 | 6.28 | 6.28 | +0.16 (+2.61%) | 3,587,362 |
| 2 Mar 2005 | CNY | 6.07 | 6.15 | 5.98 | 6.12 | 6.12 | +0.05 (+0.82%) | 3,091,032 |
| 1 Mar 2005 | CNY | 5.95 | 6.1 | 5.8 | 6.07 | 6.07 | +0.1 (+1.68%) | 2,819,686 |
| 28 Feb 2005 | CNY | 6.2 | 6.2 | 5.9 | 5.97 | 5.97 | -0.23 (-3.71%) | 2,939,800 |
| 25 Feb 2005 | CNY | 6.21 | 6.35 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 2,050,280 |
| 24 Feb 2005 | CNY | 6.28 | 6.29 | 6.18 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,413,266 |
| 23 Feb 2005 | CNY | 6.28 | 6.29 | 6.16 | 6.18 | 6.18 | -0.12 (-1.90%) | 2,804,289 |
| 22 Feb 2005 | CNY | 6.11 | 6.43 | 6.08 | 6.3 | 6.3 | +0.19 (+3.11%) | 1,862,574 |
| 21 Feb 2005 | CNY | 6.02 | 6.15 | 6.01 | 6.11 | 6.11 | +0.07 (+1.16%) | 664,680 |
| 18 Feb 2005 | CNY | 6.15 | 6.18 | 6.03 | 6.04 | 6.04 | -0.11 (-1.79%) | 863,555 |
| 17 Feb 2005 | CNY | 5.85 | 6.16 | 5.81 | 6.15 | 6.15 | +0.23 (+3.89%) | 1,814,686 |
| 16 Feb 2005 | CNY | 5.9 | 5.99 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 1,492,293 |
| 4 Feb 2005 | CNY | 5.8 | 6 | 5.72 | 5.94 | 5.94 | +0.15 (+2.59%) | 3,113,255 |
| 3 Feb 2005 | CNY | 6.12 | 6.12 | 5.7 | 5.79 | 5.79 | -0.33 (-5.39%) | 3,978,098 |
| 2 Feb 2005 | CNY | 5.9 | 6.2 | 5.9 | 6.12 | 6.12 | +0.23 (+3.90%) | 2,528,792 |
| 1 Feb 2005 | CNY | 5.92 | 6.1 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 437,548 |
| 31 Jan 2005 | CNY | 6.04 | 6.04 | 5.83 | 5.9 | 5.9 | -0.15 (-2.48%) | 779,896 |
| 28 Jan 2005 | CNY | 6.04 | 6.14 | 6.01 | 6.05 | 6.05 | -0.01 (-0.17%) | 425,346 |
| 27 Jan 2005 | CNY | 6.22 | 6.22 | 6.02 | 6.06 | 6.06 | -0.16 (-2.57%) | 542,256 |
| 26 Jan 2005 | CNY | 6.22 | 6.3 | 6.15 | 6.22 | 6.22 | -0.01 (-0.16%) | 455,825 |
| 25 Jan 2005 | CNY | 6.3 | 6.3 | 6.11 | 6.23 | 6.23 | -0.11 (-1.74%) | 979,794 |
| 24 Jan 2005 | CNY | 6.6 | 6.63 | 6.28 | 6.34 | 6.34 | -0.11 (-1.71%) | 1,555,842 |
| 21 Jan 2005 | CNY | 6.2 | 6.48 | 6 | 6.45 | 6.45 | +0.2 (+3.20%) | 1,015,130 |
| 20 Jan 2005 | CNY | 6.25 | 6.3 | 6.1 | 6.25 | 6.25 | -0.06 (-0.95%) | 626,596 |
| 19 Jan 2005 | CNY | 6.41 | 6.45 | 6.27 | 6.31 | 6.31 | -0.06 (-0.94%) | 322,430 |
| 18 Jan 2005 | CNY | 6.37 | 6.46 | 6.22 | 6.37 | 6.37 | +0.01 (+0.16%) | 707,786 |
