| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | CNY | 3.7188 | 3.7891 | 3.5313 | 3.5781 | 3.5781 | -0.102 (-2.76%) | 26,070,182 |
| 9 Mar 2005 | CNY | 3.6953 | 3.7188 | 3.6172 | 3.6797 | 3.6797 | 0.0 (0.0%) | 12,851,782 |
| 8 Mar 2005 | CNY | 3.6172 | 3.6953 | 3.6016 | 3.6797 | 3.6797 | +0.062 (+1.73%) | 20,804,692 |
| 7 Mar 2005 | CNY | 3.5313 | 3.6172 | 3.5 | 3.6172 | 3.6172 | +0.086 (+2.43%) | 8,863,290 |
| 4 Mar 2005 | CNY | 3.5859 | 3.6172 | 3.5234 | 3.5313 | 3.5313 | -0.047 (-1.31%) | 7,719,863 |
| 3 Mar 2005 | CNY | 3.5 | 3.6094 | 3.4531 | 3.5781 | 3.5781 | +0.07 (+2.00%) | 13,190,580 |
| 2 Mar 2005 | CNY | 3.6563 | 3.6953 | 3.5 | 3.5078 | 3.5078 | -0.148 (-4.06%) | 17,418,636 |
| 1 Mar 2005 | CNY | 3.6875 | 3.7422 | 3.6094 | 3.6563 | 3.6563 | -0.031 (-0.85%) | 15,846,848 |
| 28 Feb 2005 | CNY | 3.7266 | 3.7891 | 3.6563 | 3.6875 | 3.6875 | -0.039 (-1.05%) | 21,284,716 |
| 25 Feb 2005 | CNY | 3.7891 | 3.8047 | 3.6953 | 3.7266 | 3.7266 | -0.039 (-1.04%) | 44,007,537 |
| 24 Feb 2005 | CNY | 3.4375 | 3.7656 | 3.4375 | 3.7656 | 3.7656 | +0.344 (+10.04%) | 83,465,315 |
| 23 Feb 2005 | CNY | 3.4141 | 3.5078 | 3.3984 | 3.4219 | 3.4219 | +0.016 (+0.46%) | 19,988,615 |
| 22 Feb 2005 | CNY | 3.2969 | 3.4688 | 3.2813 | 3.4063 | 3.4063 | +0.117 (+3.56%) | 28,987,325 |
| 21 Feb 2005 | CNY | 3.2266 | 3.3125 | 3.2266 | 3.2891 | 3.2891 | +0.047 (+1.45%) | 6,749,194 |
| 18 Feb 2005 | CNY | 3.3438 | 3.3438 | 3.2422 | 3.2422 | 3.2422 | -0.102 (-3.04%) | 6,676,156 |
| 17 Feb 2005 | CNY | 3.3125 | 3.3594 | 3.2656 | 3.3438 | 3.3438 | +0.024 (+0.71%) | 9,247,271 |
| 16 Feb 2005 | CNY | 3.3203 | 3.3594 | 3.2969 | 3.3203 | 3.3203 | +0.086 (+2.66%) | 18,386,860 |
| 4 Feb 2005 | CNY | 3.1875 | 3.2656 | 3.1641 | 3.2344 | 3.2344 | +0.062 (+1.97%) | 10,990,551 |
| 3 Feb 2005 | CNY | 3.2656 | 3.2969 | 3.1719 | 3.1719 | 3.1719 | -0.094 (-2.87%) | 13,094,288 |
| 2 Feb 2005 | CNY | 3.0156 | 3.2813 | 2.9531 | 3.2656 | 3.2656 | +0.227 (+7.45%) | 15,204,268 |
| 1 Feb 2005 | CNY | 3.0859 | 3.1719 | 3.0313 | 3.0391 | 3.0391 | -0.086 (-2.75%) | 8,573,749 |
| 31 Jan 2005 | CNY | 3.2031 | 3.2031 | 3.0938 | 3.125 | 3.125 | -0.109 (-3.38%) | 7,189,824 |
| 28 Jan 2005 | CNY | 3.2188 | 3.3047 | 3.2109 | 3.2344 | 3.2344 | +0.039 (+1.22%) | 11,617,121 |
| 27 Jan 2005 | CNY | 3.2266 | 3.2344 | 3.1719 | 3.1953 | 3.1953 | -0.024 (-0.73%) | 5,766,579 |
| 26 Jan 2005 | CNY | 3.2813 | 3.2891 | 3.2109 | 3.2188 | 3.2188 | -0.062 (-1.90%) | 5,564,855 |
| 25 Jan 2005 | CNY | 3.3438 | 3.3516 | 3.2578 | 3.2813 | 3.2813 | -0.055 (-1.64%) | 7,913,777 |
| 24 Jan 2005 | CNY | 3.4141 | 3.4219 | 3.3125 | 3.3359 | 3.3359 | +0.062 (+1.91%) | 10,329,849 |
| 21 Jan 2005 | CNY | 3.2656 | 3.3125 | 3.0469 | 3.2734 | 3.2734 | -0.008 (-0.24%) | 13,799,239 |
| 20 Jan 2005 | CNY | 3.2422 | 3.3125 | 3.1953 | 3.2813 | 3.2813 | +0.024 (+0.72%) | 8,136,449 |
| 19 Jan 2005 | CNY | 3.2969 | 3.2969 | 3.2266 | 3.2578 | 3.2578 | -0.055 (-1.65%) | 4,484,092 |
