| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | CNY | 4 | 4.0688 | 3.9375 | 3.9875 | 3.9875 | -0.031 (-0.78%) | 69,816 |
| 4 Mar 2005 | CNY | 4.0313 | 4.05 | 3.9438 | 4.0188 | 4.0188 | -0.006 (-0.15%) | 81,126 |
| 3 Mar 2005 | CNY | 4.0438 | 4.0813 | 3.95 | 4.025 | 4.025 | +0.013 (+0.31%) | 90,985 |
| 2 Mar 2005 | CNY | 4.025 | 4.0813 | 3.9438 | 4.0125 | 4.0125 | -0.006 (-0.16%) | 154,134 |
| 1 Mar 2005 | CNY | 4 | 4.025 | 3.9375 | 4.0188 | 4.0188 | +0.062 (+1.58%) | 89,899 |
| 28 Feb 2005 | CNY | 4.05 | 4.05 | 3.9375 | 3.9563 | 3.9563 | -0.075 (-1.86%) | 128,488 |
| 25 Feb 2005 | CNY | 4.0875 | 4.1625 | 4.0313 | 4.0313 | 4.0313 | -0.056 (-1.37%) | 168,371 |
| 24 Feb 2005 | CNY | 3.9438 | 4.4313 | 3.9438 | 4.0875 | 4.0875 | +0.05 (+1.24%) | 927,233 |
| 23 Feb 2005 | CNY | 3.8625 | 4.0563 | 3.825 | 4.0375 | 4.0375 | +0.206 (+5.38%) | 659,955 |
| 22 Feb 2005 | CNY | 3.7938 | 3.85 | 3.7125 | 3.8313 | 3.8313 | +0.062 (+1.66%) | 246,238 |
| 21 Feb 2005 | CNY | 3.6938 | 3.7875 | 3.6688 | 3.7688 | 3.7688 | +0.075 (+2.03%) | 92,275 |
| 18 Feb 2005 | CNY | 3.7188 | 3.75 | 3.6375 | 3.6938 | 3.6938 | -0.025 (-0.67%) | 104,580 |
| 17 Feb 2005 | CNY | 3.7688 | 3.8438 | 3.7125 | 3.7188 | 3.7188 | -0.05 (-1.33%) | 80,529 |
| 16 Feb 2005 | CNY | 3.75 | 3.7813 | 3.7125 | 3.7688 | 3.7688 | +0.05 (+1.34%) | 98,124 |
| 4 Feb 2005 | CNY | 3.6313 | 3.7438 | 3.5875 | 3.7188 | 3.7188 | +0.106 (+2.94%) | 98,078 |
| 3 Feb 2005 | CNY | 3.675 | 3.7 | 3.6063 | 3.6125 | 3.6125 | -0.087 (-2.36%) | 69,105 |
| 2 Feb 2005 | CNY | 3.5 | 3.7188 | 3.4875 | 3.7 | 3.7 | +0.2 (+5.71%) | 201,790 |
| 1 Feb 2005 | CNY | 3.5875 | 3.6125 | 3.4438 | 3.5 | 3.5 | -0.094 (-2.61%) | 110,097 |
| 31 Jan 2005 | CNY | 3.6938 | 3.6938 | 3.55 | 3.5938 | 3.5938 | -0.119 (-3.20%) | 173,190 |
| 28 Jan 2005 | CNY | 3.7188 | 3.7625 | 3.7 | 3.7125 | 3.7125 | -0.056 (-1.49%) | 82,080 |
| 27 Jan 2005 | CNY | 3.7625 | 3.8125 | 3.7563 | 3.7688 | 3.7688 | -0.044 (-1.15%) | 36,681 |
| 26 Jan 2005 | CNY | 3.8563 | 3.8875 | 3.8 | 3.8125 | 3.8125 | -0.087 (-2.24%) | 92,280 |
| 25 Jan 2005 | CNY | 3.8625 | 3.9938 | 3.8625 | 3.9 | 3.9 | +0.013 (+0.32%) | 146,859 |
| 24 Jan 2005 | CNY | 3.875 | 3.8938 | 3.8313 | 3.8875 | 3.8875 | +0.075 (+1.97%) | 174,153 |
| 21 Jan 2005 | CNY | 3.7375 | 3.8313 | 3.6875 | 3.8125 | 3.8125 | +0.044 (+1.16%) | 127,686 |
| 20 Jan 2005 | CNY | 3.8563 | 3.8563 | 3.7625 | 3.7688 | 3.7688 | -0.087 (-2.27%) | 105,280 |
| 19 Jan 2005 | CNY | 3.8438 | 3.8938 | 3.8438 | 3.8563 | 3.8563 | +0.006 (+0.16%) | 72,708 |
| 18 Jan 2005 | CNY | 3.8125 | 3.875 | 3.8125 | 3.85 | 3.85 | +0.031 (+0.82%) | 83,412 |
| 17 Jan 2005 | CNY | 3.8438 | 3.9063 | 3.7875 | 3.8188 | 3.8188 | -0.087 (-2.24%) | 113,662 |
| 14 Jan 2005 | CNY | 3.8438 | 4.0313 | 3.8438 | 3.9063 | 3.9063 | +0.069 (+1.79%) | 351,552 |
